Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Genl Bncp (NQ: CATY )

37.91 -0.18 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.482 7.589 7.482 7.554 104,101 +0.06(+0.74%)
May 29, 2003 7.489 7.532 7.450 7.498 290,132 +0.02(+0.22%)
May 28, 2003 7.365 7.482 7.360 7.482 720,599 +0.12(+1.58%)
May 27, 2003 7.324 7.369 7.313 7.365 266,608 -0.00(-0.05%)
May 23, 2003 7.369 7.369 7.304 7.369 335,829 -0.00(-0.03%)
May 22, 2003 7.304 7.371 7.249 7.371 53,537 +0.04(+0.53%)
May 21, 2003 7.291 7.356 7.291 7.332 108,968 +0.03(+0.38%)
May 20, 2003 7.297 7.341 7.236 7.304 200,632 +0.01(+0.13%)
May 19, 2003 7.260 7.354 7.165 7.295 247,140 +0.02(+0.33%)
May 16, 2003 7.241 7.330 7.234 7.271 367,194 -0.06(-0.78%)
May 15, 2003 7.252 7.330 7.225 7.328 186,031 +0.06(+0.84%)
May 14, 2003 7.321 7.321 7.251 7.267 119,514 -0.02(-0.33%)
May 13, 2003 7.249 7.300 7.232 7.291 193,331 +0.05(+0.72%)
May 12, 2003 7.212 7.315 7.167 7.239 84,362 +0.01(+0.10%)
May 09, 2003 7.226 7.247 7.138 7.232 281,490 -0.00(-0.05%)
May 08, 2003 7.365 7.365 7.119 7.236 347,456 -0.13(-1.76%)
May 07, 2003 7.611 7.659 7.119 7.365 2,680,144 -0.52(-6.63%)
May 06, 2003 7.768 8.136 7.768 7.888 56,782 -0.10(-1.20%)
May 05, 2003 7.874 8.133 7.766 7.985 112,754 +0.04(+0.51%)
May 02, 2003 7.881 8.110 7.877 7.944 98,964 -0.03(-0.32%)
May 01, 2003 7.942 8.018 7.877 7.970 31,095 -0.07(-0.92%)
Apr 30, 2003 7.935 8.075 7.935 8.044 35,691 -0.02(-0.30%)
Apr 29, 2003 8.044 8.136 7.983 8.068 30,284 +0.07(+0.88%)
Apr 28, 2003 8.116 8.136 7.935 7.998 127,896 -0.07(-0.92%)
Apr 25, 2003 8.044 8.112 7.870 8.072 12,978 +0.03(+0.34%)
Apr 24, 2003 8.227 8.227 7.859 8.044 51,915 -0.12(-1.47%)
Apr 23, 2003 8.269 8.269 7.964 8.164 129,789 -0.11(-1.27%)
Apr 22, 2003 7.748 8.286 7.545 8.269 80,847 +0.60(+7.86%)
Apr 21, 2003 7.406 7.667 7.352 7.667 22,713 +0.27(+3.65%)
Apr 17, 2003 7.482 7.600 7.276 7.397 41,099 +0.04(+0.55%)
Apr 16, 2003 7.395 7.408 7.271 7.356 30,013 +0.09(+1.22%)
Apr 15, 2003 7.393 7.393 7.215 7.267 25,417 -0.12(-1.63%)
Apr 14, 2003 7.400 7.496 7.271 7.387 35,691 -0.03(-0.37%)
Apr 11, 2003 7.576 7.641 7.415 7.415 74,899 -0.12(-1.57%)
Apr 10, 2003 7.398 7.626 7.398 7.533 31,365 +0.04(+0.47%)
Apr 09, 2003 7.528 7.718 7.491 7.498 35,151 +0.04(+0.52%)
Apr 08, 2003 7.441 7.489 7.374 7.459 37,584 +0.02(+0.25%)
Apr 07, 2003 7.489 7.498 7.376 7.441 32,717 +0.05(+0.70%)
Apr 04, 2003 7.140 7.454 7.121 7.389 44,885 -0.02(-0.25%)
Apr 03, 2003 7.498 7.498 7.243 7.408 28,120 -0.03(-0.37%)
Apr 02, 2003 7.374 7.495 7.297 7.435 60,838 +0.04(+0.58%)
Apr 01, 2003 7.267 7.393 7.221 7.393 38,666 +0.17(+2.38%)
Mar 31, 2003 7.092 7.350 7.092 7.221 76,434 -0.09(-1.16%)
Mar 28, 2003 7.138 7.467 7.121 7.306 157,369 +0.16(+2.23%)
Mar 27, 2003 7.104 7.160 7.080 7.147 33,039 +0.01(+0.10%)
Mar 26, 2003 7.128 7.184 7.128 7.140 25,417 +0.00(+0.05%)
Mar 25, 2003 7.062 7.217 7.062 7.136 36,738 +0.05(+0.68%)
Mar 24, 2003 7.036 7.119 7.030 7.088 96,260 -0.11(-1.47%)
Mar 21, 2003 7.080 7.217 6.990 7.193 110,050 +0.09(+1.28%)
Mar 20, 2003 7.019 7.114 6.977 7.103 53,808 +0.00(+0.05%)
Mar 19, 2003 7.046 7.128 7.034 7.099 2,812,096 -0.00(-0.05%)
Mar 18, 2003 7.049 7.116 6.995 7.103 70,521 +0.01(+0.08%)
Mar 17, 2003 6.847 7.119 6.847 7.097 80,847 +0.07(+1.03%)
Mar 14, 2003 6.842 7.064 6.842 7.025 53,916 -0.03(-0.39%)
Mar 13, 2003 6.892 7.067 6.796 7.053 54,349 +0.01(+0.13%)
Mar 12, 2003 7.027 7.056 6.879 7.043 52,726 +0.05(+0.77%)
Mar 11, 2003 6.925 7.036 6.925 6.990 22,172 +0.06(+0.94%)
Mar 10, 2003 7.012 7.042 6.762 6.925 54,078 -0.11(-1.60%)
Mar 07, 2003 7.060 7.103 7.036 7.038 62,190 -0.04(-0.63%)
Mar 06, 2003 7.114 7.117 7.051 7.082 56,241 -0.03(-0.44%)
Mar 05, 2003 6.925 7.164 6.925 7.114 27,039 +0.12(+1.72%)
Mar 04, 2003 6.971 6.999 6.916 6.993 68,950 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.