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

Cathay Genl Bncp (NQ: CATY )

36.10 -0.95 (-2.55%)
Streaming Delayed Price Updated: 3:07 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 (%)
Feb 27, 2004 11.11 11.29 11.07 11.27 102,380 +0.07(+0.66%)
Feb 26, 2004 11.07 11.20 11.05 11.20 95,896 +0.12(+1.09%)
Feb 25, 2004 10.95 11.08 10.94 11.08 106,161 +0.09(+0.81%)
Feb 24, 2004 10.81 11.04 10.76 10.99 152,624 +0.13(+1.23%)
Feb 23, 2004 10.90 10.90 10.76 10.85 142,899 -0.03(-0.31%)
Feb 20, 2004 10.62 10.89 10.62 10.89 175,315 +0.26(+2.49%)
Feb 19, 2004 10.53 10.66 10.53 10.62 188,281 +0.09(+0.90%)
Feb 18, 2004 10.38 10.53 10.34 10.53 163,699 +0.14(+1.39%)
Feb 17, 2004 10.27 10.40 10.27 10.38 174,775 +0.10(+1.01%)
Feb 13, 2004 10.35 10.39 10.28 10.28 91,034 -0.07(-0.64%)
Feb 12, 2004 10.38 10.38 10.32 10.35 153,434 -0.03(-0.27%)
Feb 11, 2004 10.37 10.40 10.27 10.37 196,656 +0.01(+0.09%)
Feb 10, 2004 10.20 10.37 10.18 10.37 69,423 +0.06(+0.54%)
Feb 09, 2004 10.05 10.38 10.04 10.31 291,202 +0.25(+2.45%)
Feb 06, 2004 10.16 10.27 10.06 10.06 125,071 -0.06(-0.57%)
Feb 05, 2004 10.17 10.18 10.11 10.12 145,060 +0.01(+0.13%)
Feb 04, 2004 10.10 10.18 10.10 10.11 190,443 -0.04(-0.40%)
Feb 03, 2004 10.13 10.19 9.995 10.15 56,187 -0.03(-0.31%)
Feb 02, 2004 10.18 10.18 9.942 10.18 95,896 -0.02(-0.18%)
Jan 30, 2004 10.08 10.21 10.04 10.20 86,982 +0.02(+0.22%)
Jan 29, 2004 10.27 10.27 10.08 10.18 51,865 -0.00(-0.04%)
Jan 28, 2004 10.36 10.36 10.02 10.18 82,930 -0.11(-1.08%)
Jan 27, 2004 10.36 10.37 10.21 10.29 102,920 -0.04(-0.34%)
Jan 26, 2004 10.27 10.33 10.20 10.33 70,504 +0.03(+0.25%)
Jan 23, 2004 10.15 10.31 10.15 10.30 203,679 +0.13(+1.29%)
Jan 22, 2004 10.32 10.36 10.17 10.17 92,655 -0.15(-1.45%)
Jan 21, 2004 10.22 10.34 10.22 10.32 82,930 +0.03(+0.27%)
Jan 20, 2004 10.30 10.34 10.18 10.29 173,964 +0.01(+0.09%)
Jan 16, 2004 10.27 10.32 10.23 10.28 106,432 +0.05(+0.45%)
Jan 15, 2004 10.32 10.32 10.16 10.24 57,481 +0.01(+0.09%)
Jan 14, 2004 10.27 10.27 10.15 10.23 103,879 -0.06(-0.54%)
Jan 13, 2004 10.20 10.28 10.13 10.28 78,678 +0.06(+0.54%)
Jan 12, 2004 10.27 10.27 10.02 10.23 53,259 +0.04(+0.36%)
Jan 09, 2004 10.35 10.35 10.03 10.19 129,263 -0.13(-1.25%)
Jan 08, 2004 10.37 10.37 9.921 10.32 235,063 +0.01(+0.12%)
Jan 07, 2004 10.18 10.45 9.903 10.31 196,680 +0.14(+1.35%)
Jan 06, 2004 9.997 10.23 9.997 10.17 88,603 +0.07(+0.70%)
Jan 05, 2004 10.41 10.41 9.995 10.10 380,615 -0.18(-1.73%)
Jan 02, 2004 10.32 10.46 10.27 10.28 84,551 -0.09(-0.87%)
Dec 31, 2003 10.50 10.55 10.31 10.37 139,388 -0.02(-0.23%)
Dec 30, 2003 10.31 10.54 10.30 10.39 97,258 +0.03(+0.25%)
Dec 29, 2003 10.02 10.37 10.02 10.37 80,102 +0.22(+2.19%)
Dec 26, 2003 10.06 10.14 10.06 10.14 19,476 +0.03(+0.26%)
Dec 24, 2003 10.05 10.17 10.05 10.12 28,644 -0.02(-0.20%)
Dec 23, 2003 9.995 10.14 9.995 10.14 146,430 +0.05(+0.49%)
Dec 22, 2003 10.00 10.09 9.971 10.09 45,938 +0.06(+0.59%)
Dec 19, 2003 10.06 10.13 9.949 10.03 74,226 -0.00(-0.02%)
Dec 18, 2003 9.904 10.04 9.901 10.03 64,358 +0.06(+0.61%)
Dec 17, 2003 10.12 10.15 9.862 9.969 92,463 -0.02(-0.24%)
Dec 16, 2003 9.745 9.993 9.734 9.993 91,971 +0.26(+2.66%)
Dec 15, 2003 10.17 10.18 9.673 9.734 99,422 -0.43(-4.28%)
Dec 12, 2003 9.995 10.17 9.903 10.17 117,961 +0.10(+1.01%)
Dec 11, 2003 9.662 10.11 9.579 10.07 148,032 +0.59(+6.23%)
Dec 10, 2003 9.808 9.808 9.477 9.477 104,319 -0.24(-2.48%)
Dec 09, 2003 9.810 9.819 9.625 9.717 93,114 -0.08(-0.79%)
Dec 08, 2003 9.645 9.810 9.579 9.795 139,839 +0.22(+2.32%)
Dec 05, 2003 9.655 9.664 9.519 9.573 230,471 -0.08(-0.84%)
Dec 04, 2003 9.395 9.655 9.390 9.655 75,898 +0.24(+2.52%)
Dec 03, 2003 9.273 9.579 9.273 9.418 70,080 -0.01(-0.08%)
Dec 02, 2003 9.662 9.717 9.366 9.425 79,216 -0.25(-2.56%)
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.