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 31, 2002 7.942 8.070 7.830 7.881 62,130 -0.05(-0.58%)
May 28, 2002 8.144 8.144 7.744 7.928 64,831 -0.18(-2.26%)
May 27, 2002 8.197 8.197 8.053 8.111 32,145 +0.00(+0.00%)
May 24, 2002 8.197 8.197 8.053 8.111 32,145 -0.08(-0.93%)
May 23, 2002 8.177 8.237 8.055 8.187 39,709 -0.06(-0.72%)
May 22, 2002 8.513 8.551 8.090 8.246 49,974 -0.23(-2.75%)
May 21, 2002 8.725 8.820 8.416 8.480 41,600 -0.21(-2.45%)
May 20, 2002 8.749 8.749 8.653 8.692 51,865 -0.04(-0.40%)
May 17, 2002 8.849 8.940 8.695 8.727 77,257 +0.02(+0.21%)
May 16, 2002 8.618 8.784 8.618 8.709 50,244 +0.15(+1.73%)
May 15, 2002 8.357 8.637 8.357 8.561 95,896 +0.20(+2.44%)
May 14, 2002 8.288 8.401 8.283 8.357 136,416 +0.09(+1.05%)
May 13, 2002 8.255 8.411 7.946 8.270 234,204 +0.13(+1.61%)
May 08, 2002 8.283 8.292 8.052 8.139 84,821 -0.17(-2.06%)
May 07, 2002 8.283 8.334 8.283 8.310 35,117 +0.05(+0.55%)
May 06, 2002 8.144 8.343 8.144 8.264 141,008 -0.06(-0.67%)
May 03, 2002 8.127 8.320 8.078 8.320 70,774 +0.22(+2.69%)
May 02, 2002 7.948 8.143 7.879 8.102 113,995 +0.15(+1.94%)
May 01, 2002 7.892 7.948 7.695 7.948 131,284 +0.05(+0.57%)
Apr 30, 2002 7.681 7.903 7.681 7.903 133,445 +0.12(+1.49%)
Apr 29, 2002 7.773 7.787 7.612 7.787 34,036 +0.01(+0.17%)
Apr 26, 2002 7.479 7.774 7.456 7.774 61,049 +0.26(+3.44%)
Apr 25, 2002 7.773 7.792 7.498 7.516 92,925 -0.28(-3.56%)
Apr 24, 2002 7.705 7.796 7.699 7.793 22,691 +0.07(+0.93%)
Apr 23, 2002 7.589 7.721 7.500 7.721 47,002 +0.09(+1.13%)
Apr 22, 2002 7.360 7.638 7.358 7.635 83,740 +0.30(+4.04%)
Apr 19, 2002 7.349 7.367 7.292 7.339 17,288 -0.01(-0.14%)
Apr 18, 2002 7.404 7.404 7.282 7.349 22,691 -0.05(-0.70%)
Apr 17, 2002 7.404 7.501 7.328 7.401 52,945 -0.00(-0.04%)
Apr 16, 2002 7.038 7.404 6.953 7.404 65,371 +0.29(+4.03%)
Apr 15, 2002 6.941 7.125 6.939 7.117 30,254 +0.22(+3.22%)
Apr 12, 2002 6.866 6.932 6.828 6.895 67,532 +0.08(+1.15%)
Apr 11, 2002 6.895 6.902 6.816 6.816 50,784 -0.14(-1.98%)
Apr 10, 2002 6.778 6.965 6.740 6.954 75,636 +0.29(+4.36%)
Apr 09, 2002 6.617 6.779 6.617 6.663 14,046 -0.06(-0.94%)
Apr 08, 2002 6.663 6.726 6.640 6.726 10,805 +0.03(+0.41%)
Apr 05, 2002 6.659 6.724 6.613 6.699 23,771 +0.02(+0.24%)
Apr 04, 2002 6.662 6.745 6.662 6.683 37,278 +0.02(+0.30%)
Apr 03, 2002 6.710 6.710 6.628 6.662 230,152 -0.04(-0.65%)
Apr 02, 2002 6.713 6.717 6.663 6.706 13,506 +0.03(+0.50%)
Apr 01, 2002 6.733 6.733 6.673 6.673 24,311 +0.00(+0.00%)
Mar 29, 2002 6.799 6.800 6.673 6.673 21,610 +0.00(+0.00%)
Mar 28, 2002 6.799 6.800 6.673 6.673 21,610 -0.04(-0.52%)
Mar 27, 2002 6.713 6.714 6.673 6.708 16,748 +0.05(+0.76%)
Mar 26, 2002 6.647 6.691 6.645 6.657 18,368 +0.01(+0.18%)
Mar 25, 2002 6.634 6.655 6.593 6.645 25,392 +0.02(+0.30%)
Mar 22, 2002 6.460 6.714 6.430 6.625 123,720 +0.19(+3.03%)
Mar 21, 2002 6.384 6.437 6.201 6.430 33,496 +0.07(+1.14%)
Mar 20, 2002 6.355 6.360 6.309 6.358 19,449 -0.02(-0.25%)
Mar 19, 2002 6.239 6.374 6.210 6.374 57,267 +0.03(+0.48%)
Mar 18, 2002 6.302 6.355 6.293 6.343 17,828 +0.04(+0.65%)
Mar 15, 2002 6.200 6.302 6.200 6.302 61,049 +0.00(+0.04%)
Mar 14, 2002 6.211 6.302 6.211 6.300 6,483 +0.08(+1.36%)
Mar 13, 2002 6.211 6.277 6.211 6.215 8,644 +0.00(+0.03%)
Mar 12, 2002 6.261 6.268 6.214 6.214 4,862 -0.05(-0.75%)
Mar 11, 2002 6.246 6.261 6.246 6.261 3,241 +0.05(+0.74%)
Mar 08, 2002 6.239 6.265 6.215 6.215 8,103 -0.02(-0.36%)
Mar 07, 2002 6.247 6.247 6.230 6.238 12,966 -0.02(-0.28%)
Mar 06, 2002 6.117 6.265 6.117 6.255 33,496 +0.15(+2.38%)
Mar 05, 2002 6.131 6.168 6.071 6.110 24,852 -0.01(-0.15%)
Mar 04, 2002 6.039 6.145 5.969 6.119 50,784 -0.01(-0.09%)
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.