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

Cathay Genl Bncp (NQ: CATY )

36.84 +0.44 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2009 6.828 6.967 6.644 6.689 1,842,291 -0.26(-3.80%)
Jul 30, 2009 7.312 7.466 6.762 6.953 3,407,275 -0.89(-11.40%)
Jul 29, 2009 7.825 8.031 7.620 7.847 1,314,697 +0.03(+0.38%)
Jul 28, 2009 7.422 7.913 7.400 7.818 1,426,843 +0.34(+4.61%)
Jul 27, 2009 7.202 7.510 7.158 7.473 1,127,672 +0.26(+3.56%)
Jul 24, 2009 7.055 7.319 6.916 7.217 630,229 +0.12(+1.65%)
Jul 23, 2009 6.784 7.217 6.777 7.099 1,091,060 +0.32(+4.76%)
Jul 22, 2009 6.615 6.894 6.608 6.777 895,282 +0.08(+1.20%)
Jul 21, 2009 6.967 6.967 6.644 6.696 962,559 -0.27(-3.89%)
Jul 20, 2009 7.114 7.173 6.821 6.967 923,454 -0.05(-0.73%)
Jul 17, 2009 7.657 7.737 7.011 7.019 1,347,447 -0.60(-7.89%)
Jul 16, 2009 7.099 7.730 7.041 7.620 1,657,382 +0.28(+3.80%)
Jul 15, 2009 7.261 7.462 7.165 7.341 1,309,866 +0.11(+1.52%)
Jul 14, 2009 7.253 7.305 7.070 7.231 735,577 -0.05(-0.70%)
Jul 13, 2009 7.048 7.283 6.916 7.283 781,945 +0.38(+5.53%)
Jul 10, 2009 6.953 7.055 6.696 6.901 814,951 -0.09(-1.26%)
Jul 09, 2009 7.114 7.283 6.975 6.989 489,429 -0.04(-0.63%)
Jul 08, 2009 7.268 7.444 6.872 7.033 1,417,212 -0.18(-2.54%)
Jul 07, 2009 7.253 7.473 7.187 7.217 970,181 +0.03(+0.41%)
Jul 06, 2009 7.019 7.327 6.937 7.187 1,230,156 +0.39(+5.72%)
Jul 02, 2009 7.114 7.253 6.747 6.799 699,634 -0.37(-5.12%)
Jul 01, 2009 6.989 7.187 6.901 7.165 511,523 +0.19(+2.73%)
Jun 30, 2009 7.143 7.275 6.953 6.975 647,466 -0.19(-2.66%)
Jun 29, 2009 7.092 7.209 6.769 7.165 692,652 +0.10(+1.45%)
Jun 26, 2009 6.960 7.121 6.813 7.063 1,678,765 +0.07(+1.05%)
Jun 25, 2009 6.674 6.989 6.637 6.989 635,995 +0.18(+2.69%)
Jun 24, 2009 6.872 7.019 6.747 6.806 808,067 -0.02(-0.32%)
Jun 23, 2009 6.799 7.004 6.652 6.828 741,149 +0.12(+1.75%)
Jun 22, 2009 6.909 6.989 6.689 6.710 780,439 -0.26(-3.68%)
Jun 19, 2009 6.975 7.187 6.850 6.967 1,278,466 +0.06(+0.85%)
Jun 18, 2009 6.769 6.960 6.674 6.909 361,354 +0.12(+1.84%)
Jun 17, 2009 6.982 7.019 6.600 6.784 795,994 -0.23(-3.34%)
Jun 16, 2009 7.217 7.246 6.865 7.019 991,566 -0.20(-2.74%)
Jun 15, 2009 7.532 7.605 7.180 7.217 1,028,052 -0.39(-5.11%)
Jun 12, 2009 7.349 7.613 7.349 7.605 666,850 +0.26(+3.49%)
Jun 11, 2009 7.422 7.627 7.334 7.349 901,339 +0.01(+0.10%)
Jun 10, 2009 7.466 7.481 7.195 7.341 820,873 -0.01(-0.10%)
Jun 09, 2009 7.488 7.488 7.261 7.349 541,062 -0.04(-0.50%)
Jun 08, 2009 7.334 7.459 7.312 7.385 666,042 -0.01(-0.20%)
Jun 05, 2009 7.796 7.906 7.334 7.400 1,049,577 -0.36(-4.63%)
Jun 04, 2009 7.554 7.767 7.341 7.759 559,080 +0.29(+3.93%)
Jun 03, 2009 7.547 7.774 7.444 7.466 571,693 -0.23(-2.96%)
Jun 02, 2009 7.723 7.825 7.539 7.693 701,022 -0.05(-0.66%)
Jun 01, 2009 7.701 8.005 7.576 7.745 885,236 +0.15(+1.93%)
May 29, 2009 7.371 7.598 7.297 7.598 683,006 +0.17(+2.27%)
May 28, 2009 7.569 7.679 7.297 7.429 1,095,680 -0.07(-0.88%)
May 27, 2009 8.236 8.243 7.488 7.495 1,513,914 -0.73(-8.91%)
May 26, 2009 7.613 8.236 7.613 8.229 1,053,197 +0.58(+7.57%)
May 22, 2009 8.031 8.130 7.627 7.649 772,289 -0.27(-3.43%)
May 21, 2009 8.397 8.471 7.708 7.921 1,679,606 -0.50(-5.92%)
May 20, 2009 8.955 9.343 8.397 8.419 1,128,804 -0.39(-4.41%)
May 19, 2009 9.167 9.336 8.808 8.808 706,114 -0.50(-5.36%)
May 18, 2009 8.808 9.365 8.808 9.307 932,189 +0.61(+7.00%)
May 15, 2009 8.889 9.116 8.617 8.698 729,760 -0.38(-4.20%)
May 14, 2009 9.072 9.277 8.808 9.079 1,129,223 -0.02(-0.24%)
May 13, 2009 9.974 9.974 9.101 9.101 1,393,743 -1.15(-11.23%)
May 12, 2009 11.57 11.67 9.901 10.25 1,484,190 -0.37(-3.45%)
May 11, 2009 12.10 12.16 10.60 10.62 1,841,140 -1.11(-9.50%)
May 08, 2009 10.11 11.87 9.446 11.73 2,787,096 +2.47(+26.68%)
May 07, 2009 9.974 10.27 9.094 9.263 1,057,808 -0.48(-4.89%)
May 06, 2009 8.881 9.761 8.647 9.739 1,730,207 +1.10(+12.73%)
May 05, 2009 8.771 8.874 8.089 8.639 1,361,494 -0.31(-3.44%)
May 04, 2009 8.507 8.962 8.067 8.947 1,370,334 +0.98(+12.34%)
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.