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

Cathay Genl Bncp (NQ: CATY )

36.11 -0.94 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 30, 2011 11.14 11.30 11.07 11.12 489,154 -0.19(-1.71%)
Dec 29, 2011 10.91 11.33 10.80 11.32 407,250 +0.46(+4.26%)
Dec 28, 2011 11.18 11.18 10.78 10.86 301,659 -0.33(-2.93%)
Dec 27, 2011 10.99 11.22 10.80 11.18 294,293 +0.12(+1.08%)
Dec 23, 2011 11.15 11.21 10.94 11.06 171,360 +0.15(+1.37%)
Dec 21, 2011 10.74 10.94 10.52 10.92 392,544 +0.17(+1.60%)
Dec 20, 2011 10.47 10.77 10.41 10.74 615,081 +0.55(+5.41%)
Dec 19, 2011 10.46 10.57 10.04 10.19 552,016 -0.20(-1.94%)
Dec 16, 2011 10.25 10.59 10.13 10.39 1,605,319 +0.19(+1.90%)
Dec 15, 2011 10.15 10.25 9.999 10.20 432,408 +0.25(+2.55%)
Dec 14, 2011 9.858 10.14 9.835 9.947 580,548 -0.01(-0.07%)
Dec 13, 2011 10.22 10.27 9.835 9.954 599,690 -0.13(-1.26%)
Dec 12, 2011 10.18 10.24 9.940 10.08 469,460 -0.32(-3.08%)
Dec 09, 2011 10.10 10.47 9.880 10.40 593,739 +0.37(+3.71%)
Dec 08, 2011 10.50 10.54 9.999 10.03 676,069 -0.63(-5.94%)
Dec 07, 2011 10.71 10.78 10.30 10.66 655,643 -0.16(-1.45%)
Dec 06, 2011 10.55 10.92 10.33 10.82 804,019 +0.25(+2.33%)
Dec 05, 2011 10.51 10.70 10.36 10.57 436,859 +0.31(+3.05%)
Dec 02, 2011 10.29 10.56 10.21 10.26 405,022 +0.13(+1.25%)
Dec 01, 2011 10.33 10.36 10.08 10.13 566,168 -0.19(-1.88%)
Nov 30, 2011 9.672 10.34 9.426 10.33 1,153,723 +1.05(+11.32%)
Nov 29, 2011 9.352 9.478 9.218 9.277 364,752 -0.06(-0.64%)
Nov 28, 2011 9.262 9.471 9.143 9.337 694,733 +0.48(+5.38%)
Nov 25, 2011 8.994 9.206 8.860 8.860 274,099 -0.18(-1.98%)
Nov 23, 2011 9.247 9.605 9.017 9.039 783,548 -0.27(-2.88%)
Nov 22, 2011 9.255 9.359 9.143 9.307 602,076 +0.04(+0.40%)
Nov 21, 2011 9.396 9.553 9.121 9.270 628,960 -0.33(-3.41%)
Nov 18, 2011 9.560 9.709 9.324 9.597 1,148,723 +0.06(+0.62%)
Nov 17, 2011 9.769 9.858 9.493 9.538 770,163 -0.21(-2.14%)
Nov 16, 2011 9.858 10.06 9.731 9.746 567,397 -0.27(-2.68%)
Nov 15, 2011 9.739 10.07 9.679 10.01 420,019 +0.19(+1.89%)
Nov 14, 2011 10.10 10.12 9.679 9.828 448,825 -0.36(-3.51%)
Nov 11, 2011 10.10 10.30 9.940 10.19 409,415 +0.25(+2.55%)
Nov 10, 2011 9.992 10.08 9.776 9.932 476,989 +0.14(+1.44%)
Nov 09, 2011 10.26 10.50 9.761 9.791 794,384 -0.83(-7.78%)
Nov 08, 2011 10.51 10.68 10.20 10.62 432,912 +0.25(+2.37%)
Nov 07, 2011 10.27 10.41 9.992 10.37 609,430 +0.06(+0.58%)
Nov 04, 2011 10.34 10.48 10.16 10.31 383,725 -0.20(-1.91%)
Nov 03, 2011 10.55 10.65 10.18 10.51 660,875 +0.17(+1.66%)
Nov 02, 2011 10.12 10.46 10.01 10.34 680,929 +0.47(+4.75%)
Nov 01, 2011 10.22 10.44 9.828 9.873 954,906 -0.54(-5.22%)
Oct 31, 2011 10.65 10.87 10.40 10.42 705,302 -0.50(-4.57%)
Oct 28, 2011 11.15 11.35 10.86 10.92 886,651 -0.27(-2.40%)
Oct 27, 2011 10.47 11.38 10.47 11.18 1,321,324 +0.92(+8.92%)
Oct 26, 2011 10.04 10.36 9.880 10.27 1,047,482 +0.40(+4.08%)
Oct 25, 2011 9.977 10.18 9.784 9.865 822,321 -0.22(-2.21%)
Oct 24, 2011 9.605 10.10 9.523 10.09 1,091,616 +0.54(+5.69%)
Oct 21, 2011 9.553 9.798 9.270 9.545 1,927,752 +0.19(+2.07%)
Oct 20, 2011 9.233 9.664 8.994 9.352 885,270 -0.17(-1.80%)
Oct 19, 2011 9.642 9.791 9.478 9.523 550,309 -0.16(-1.62%)
Oct 18, 2011 9.203 9.739 9.106 9.679 1,128,471 +0.56(+6.12%)
Oct 17, 2011 9.649 9.769 9.054 9.121 710,470 -0.60(-6.20%)
Oct 14, 2011 9.798 9.873 9.426 9.724 469,961 +0.08(+0.85%)
Oct 13, 2011 9.597 9.709 9.367 9.642 628,788 -0.04(-0.46%)
Oct 12, 2011 9.679 9.865 9.456 9.687 1,049,006 +0.12(+1.25%)
Oct 11, 2011 9.307 9.642 9.188 9.568 584,499 +0.15(+1.58%)
Oct 10, 2011 9.017 9.441 8.976 9.419 737,635 +0.64(+7.29%)
Oct 07, 2011 9.389 9.434 8.741 8.778 709,942 -0.58(-6.21%)
Oct 06, 2011 9.225 9.381 8.853 9.359 755,364 +0.33(+3.63%)
Oct 05, 2011 8.860 9.210 8.570 9.031 763,654 +0.17(+1.93%)
Oct 04, 2011 7.915 8.868 7.900 8.860 935,799 +0.90(+11.32%)
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.