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 (%)
Aug 30, 2002 7.902 8.106 7.847 7.847 79,630 -0.17(-2.08%)
Aug 29, 2002 7.765 8.175 7.765 8.014 62,722 +0.17(+2.10%)
Aug 28, 2002 7.838 8.065 7.765 7.849 53,177 -0.14(-1.79%)
Aug 27, 2002 7.981 8.040 7.882 7.992 59,177 +0.05(+0.67%)
Aug 26, 2002 7.921 7.939 7.765 7.939 32,997 +0.08(+1.05%)
Aug 23, 2002 7.847 7.929 7.811 7.856 67,904 -0.08(-1.02%)
Aug 22, 2002 7.930 7.974 7.679 7.937 119,172 +0.14(+1.86%)
Aug 21, 2002 8.210 8.296 7.790 7.792 70,903 -0.31(-3.87%)
Aug 20, 2002 8.097 8.183 8.069 8.106 73,595 -0.06(-0.76%)
Aug 16, 2002 8.196 8.260 8.045 8.168 44,723 -0.01(-0.09%)
Aug 15, 2002 8.251 8.335 8.157 8.175 4,036,061 +0.06(+0.75%)
Aug 14, 2002 8.214 8.249 7.891 8.114 46,087 +0.08(+1.04%)
Aug 13, 2002 8.067 8.320 7.976 8.031 53,723 -0.13(-1.60%)
Aug 12, 2002 8.021 8.196 7.939 8.161 11,180 +0.74(+10.04%)
Aug 07, 2002 7.242 7.416 7.176 7.416 70,631 +0.17(+2.41%)
Aug 06, 2002 7.152 7.251 7.152 7.242 71,721 +0.09(+1.28%)
Aug 05, 2002 7.239 7.242 7.150 7.151 27,543 -0.05(-0.71%)
Aug 02, 2002 7.242 7.242 7.130 7.202 75,812 -0.01(-0.08%)
Aug 01, 2002 6.721 7.242 6.721 7.208 11,317,333 +0.50(+7.50%)
Jul 31, 2002 6.390 6.859 6.390 6.705 110,446 +0.24(+3.74%)
Jul 30, 2002 6.500 6.500 6.261 6.463 369,245 -0.15(-2.22%)
Jul 29, 2002 6.368 6.793 6.360 6.610 94,629 +0.27(+4.22%)
Jul 26, 2002 6.322 6.364 6.307 6.342 61,631 +0.04(+0.67%)
Jul 25, 2002 6.322 6.325 6.198 6.300 100,901 +0.02(+0.38%)
Jul 24, 2002 6.307 6.307 6.109 6.276 99,265 -0.01(-0.20%)
Jul 23, 2002 6.782 6.784 6.280 6.289 81,539 -0.49(-7.27%)
Jul 22, 2002 6.720 6.784 6.573 6.782 53,995 +0.03(+0.49%)
Jul 19, 2002 7.037 7.059 6.483 6.749 153,533 -0.49(-6.72%)
Jul 17, 2002 7.328 7.328 7.173 7.235 52,905 -0.07(-0.98%)
Jul 12, 2002 7.481 7.481 7.279 7.306 31,906 -0.17(-2.31%)
Jul 11, 2002 7.464 7.655 7.336 7.479 36,815 -0.01(-0.14%)
Jul 10, 2002 7.536 7.686 7.490 7.490 6,544 -0.12(-1.57%)
Jul 09, 2002 7.532 7.673 7.471 7.609 12,544 -0.17(-2.19%)
Jul 08, 2002 7.783 7.783 7.779 7.779 39,542 -0.00(-0.05%)
Jul 05, 2002 7.609 7.792 7.609 7.783 8,726 +0.19(+2.51%)
Jul 04, 2002 7.519 7.592 7.501 7.592 37,360 +0.00(+0.00%)
Jul 03, 2002 7.519 7.592 7.501 7.592 37,360 +0.07(+0.98%)
Jul 02, 2002 7.517 7.574 7.517 7.519 15,544 -0.05(-0.61%)
Jul 01, 2002 7.561 7.600 7.508 7.565 109,900 -0.04(-0.58%)
Jun 28, 2002 7.719 7.818 7.428 7.609 311,158 -0.10(-1.29%)
Jun 27, 2002 8.064 8.064 7.701 7.708 79,903 -0.14(-1.73%)
Jun 26, 2002 8.025 8.159 7.844 7.844 89,447 -0.22(-2.77%)
Jun 25, 2002 8.155 8.155 7.972 8.067 37,360 +0.06(+0.78%)
Jun 21, 2002 7.944 8.104 7.939 8.005 100,901 +0.05(+0.65%)
Jun 20, 2002 7.994 8.071 7.860 7.954 70,085 -0.09(-1.07%)
Jun 19, 2002 8.067 8.076 7.935 8.040 52,087 -0.01(-0.11%)
Jun 18, 2002 8.076 8.076 8.031 8.049 75,267 +0.02(+0.23%)
Jun 17, 2002 7.899 8.161 7.899 8.031 75,267 +0.04(+0.55%)
Jun 14, 2002 7.966 8.159 7.820 7.987 68,994 +0.10(+1.33%)
Jun 12, 2002 7.792 7.884 7.561 7.882 29,179 +0.06(+0.75%)
Jun 11, 2002 7.596 7.884 7.517 7.823 35,179 +0.11(+1.40%)
Jun 10, 2002 7.334 7.882 7.334 7.715 40,906 +0.22(+2.94%)
Jun 07, 2002 7.317 7.514 7.288 7.495 85,902 +0.16(+2.20%)
Jun 06, 2002 7.536 7.537 7.297 7.334 79,357 -0.10(-1.36%)
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.