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

Cathay Genl Bncp (NQ: CATY )

36.24 +0.13 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 11.91 11.91 11.69 11.72 384,393 -0.12(-1.01%)
Jan 30, 2012 11.73 11.92 11.60 11.84 314,712 -0.07(-0.56%)
Jan 27, 2012 11.63 11.95 11.58 11.90 334,298 +0.19(+1.59%)
Jan 26, 2012 11.87 12.01 11.51 11.72 554,722 -0.12(-1.01%)
Jan 25, 2012 11.85 11.91 11.69 11.84 664,237 -0.03(-0.25%)
Jan 24, 2012 12.36 12.36 11.35 11.87 712,098 -0.32(-2.63%)
Jan 23, 2012 12.22 12.42 11.91 12.19 650,180 -0.03(-0.24%)
Jan 20, 2012 11.95 12.27 11.84 12.22 465,068 +0.22(+1.86%)
Jan 19, 2012 11.91 12.00 11.70 11.99 425,601 +0.12(+1.00%)
Jan 18, 2012 11.58 11.87 11.58 11.87 325,974 +0.22(+1.92%)
Jan 17, 2012 11.78 11.90 11.59 11.65 375,108 -0.10(-0.89%)
Jan 13, 2012 11.63 11.87 11.46 11.75 469,367 +0.01(+0.06%)
Jan 12, 2012 11.68 11.78 11.43 11.75 286,846 +0.09(+0.77%)
Jan 11, 2012 11.17 11.68 11.17 11.66 344,140 +0.41(+3.64%)
Jan 10, 2012 11.73 11.79 11.22 11.25 894,793 -0.32(-2.77%)
Jan 09, 2012 11.53 11.63 11.29 11.57 547,240 +0.06(+0.52%)
Jan 06, 2012 11.69 11.71 11.36 11.51 523,760 -0.17(-1.47%)
Jan 05, 2012 11.25 11.72 11.10 11.68 692,713 +0.32(+2.82%)
Jan 04, 2012 11.31 11.47 11.22 11.36 503,229 +0.25(+2.21%)
Dec 30, 2011 11.13 11.29 11.06 11.11 489,628 -0.19(-1.71%)
Dec 29, 2011 10.90 11.31 10.79 11.31 407,645 +0.46(+4.26%)
Dec 28, 2011 11.17 11.17 10.77 10.85 301,951 -0.33(-2.93%)
Dec 27, 2011 10.98 11.21 10.79 11.17 294,578 +0.12(+1.08%)
Dec 23, 2011 11.14 11.20 10.93 11.05 171,526 +0.15(+1.37%)
Dec 21, 2011 10.73 10.93 10.51 10.91 392,924 +0.17(+1.59%)
Dec 20, 2011 10.46 10.76 10.40 10.73 615,678 +0.55(+5.41%)
Dec 19, 2011 10.45 10.56 10.03 10.18 552,551 -0.20(-1.94%)
Dec 16, 2011 10.24 10.58 10.12 10.38 1,606,875 +0.19(+1.90%)
Dec 15, 2011 10.14 10.24 9.989 10.19 432,827 +0.25(+2.55%)
Dec 14, 2011 9.848 10.13 9.826 9.937 581,110 -0.01(-0.07%)
Dec 13, 2011 10.21 10.26 9.826 9.945 600,271 -0.13(-1.26%)
Dec 12, 2011 10.17 10.23 9.930 10.07 469,915 -0.32(-3.08%)
Dec 09, 2011 10.09 10.46 9.870 10.39 594,315 +0.37(+3.71%)
Dec 08, 2011 10.49 10.53 9.989 10.02 676,725 -0.63(-5.94%)
Dec 07, 2011 10.70 10.77 10.29 10.65 656,278 -0.16(-1.45%)
Dec 06, 2011 10.54 10.91 10.32 10.81 804,799 +0.25(+2.33%)
Dec 05, 2011 10.50 10.69 10.35 10.56 437,282 +0.31(+3.05%)
Dec 02, 2011 10.28 10.55 10.20 10.25 405,415 +0.13(+1.25%)
Dec 01, 2011 10.32 10.35 10.07 10.12 566,717 -0.19(-1.88%)
Nov 30, 2011 9.662 10.33 9.417 10.32 1,154,842 +1.05(+11.32%)
Nov 29, 2011 9.343 9.469 9.209 9.268 365,106 -0.06(-0.64%)
Nov 28, 2011 9.253 9.462 9.134 9.328 695,407 +0.48(+5.38%)
Nov 25, 2011 8.986 9.198 8.852 8.852 274,364 -0.18(-1.98%)
Nov 23, 2011 9.238 9.596 9.008 9.030 784,308 -0.27(-2.88%)
Nov 22, 2011 9.246 9.350 9.134 9.298 602,659 +0.04(+0.40%)
Nov 21, 2011 9.387 9.543 9.112 9.261 629,570 -0.33(-3.41%)
Nov 18, 2011 9.551 9.700 9.315 9.588 1,149,836 +0.06(+0.62%)
Nov 17, 2011 9.759 9.848 9.484 9.529 770,910 -0.21(-2.14%)
Nov 16, 2011 9.848 10.05 9.722 9.737 567,947 -0.27(-2.68%)
Nov 15, 2011 9.729 10.06 9.670 10.00 420,426 +0.19(+1.89%)
Nov 14, 2011 10.09 10.11 9.670 9.819 449,260 -0.36(-3.51%)
Nov 11, 2011 10.09 10.29 9.930 10.18 409,812 +0.25(+2.55%)
Nov 10, 2011 9.982 10.07 9.767 9.923 477,452 +0.14(+1.44%)
Nov 09, 2011 10.25 10.49 9.752 9.781 795,154 -0.83(-7.78%)
Nov 08, 2011 10.50 10.67 10.19 10.61 433,332 +0.25(+2.37%)
Nov 07, 2011 10.26 10.40 9.982 10.36 610,021 +0.06(+0.58%)
Nov 04, 2011 10.33 10.47 10.15 10.30 384,097 -0.20(-1.91%)
Nov 03, 2011 10.54 10.64 10.17 10.50 661,516 +0.17(+1.66%)
Nov 02, 2011 10.11 10.45 9.997 10.33 681,589 +0.47(+4.75%)
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.