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

Cathay Genl Bncp (NQ: CATY )

36.29 -0.76 (-2.05%)
Streaming Delayed Price Updated: 1:07 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 26, 2010 7.352 7.352 7.189 7.226 4,460,141 -0.10(-1.32%)
Feb 25, 2010 7.174 7.352 7.115 7.322 1,628,242 +0.01(+0.20%)
Feb 24, 2010 7.211 7.507 7.182 7.308 1,868,162 +0.13(+1.86%)
Feb 23, 2010 7.352 7.396 7.130 7.174 1,901,641 -0.19(-2.52%)
Feb 22, 2010 7.159 7.374 7.145 7.359 2,222,694 +0.22(+3.11%)
Feb 19, 2010 7.019 7.137 6.960 7.137 1,645,929 +0.13(+1.80%)
Feb 18, 2010 6.952 7.048 6.878 7.011 859,821 +0.07(+1.07%)
Feb 17, 2010 6.960 6.989 6.811 6.937 925,680 +0.01(+0.11%)
Feb 16, 2010 6.715 6.930 6.667 6.930 1,049,564 +0.21(+3.20%)
Feb 12, 2010 6.545 6.715 6.715 6.715 1,536,240 +0.12(+1.80%)
Feb 11, 2010 6.634 6.649 6.478 6.597 992,972 -0.05(-0.78%)
Feb 10, 2010 6.649 6.723 6.552 6.649 1,324,538 -0.01(-0.22%)
Feb 09, 2010 6.663 6.723 6.545 6.663 1,459,324 +0.11(+1.69%)
Feb 08, 2010 6.560 6.689 6.501 6.552 1,027,587 -0.11(-1.67%)
Feb 05, 2010 6.693 6.886 6.449 6.663 3,457,590 +0.00(+0.00%)
Feb 04, 2010 6.819 6.886 6.604 6.663 3,277,788 -0.24(-3.43%)
Feb 03, 2010 7.093 7.115 6.789 6.900 3,399,542 -0.18(-2.51%)
Feb 02, 2010 7.167 7.211 6.893 7.078 14,788,044 +0.16(+2.36%)
Feb 01, 2010 7.100 7.108 6.824 6.915 1,171,978 -0.18(-2.51%)
Jan 29, 2010 7.337 7.396 6.974 7.093 2,898,865 -0.41(-5.52%)
Jan 28, 2010 7.589 7.752 7.396 7.507 1,149,418 -0.04(-0.49%)
Jan 27, 2010 7.271 7.589 7.271 7.544 1,320,586 +0.26(+3.56%)
Jan 26, 2010 7.278 7.611 7.215 7.285 1,359,359 -0.04(-0.51%)
Jan 25, 2010 7.389 7.493 7.159 7.322 807,775 +0.02(+0.30%)
Jan 22, 2010 7.678 7.774 7.248 7.300 1,904,892 -0.38(-5.01%)
Jan 21, 2010 7.115 7.767 7.115 7.685 3,257,535 +0.50(+7.01%)
Jan 20, 2010 7.019 7.330 6.900 7.182 1,879,125 +0.07(+1.04%)
Jan 19, 2010 7.034 7.108 6.952 7.108 1,294,476 +0.10(+1.37%)
Jan 15, 2010 7.063 7.011 7.011 7.011 1,574,869 -0.04(-0.63%)
Jan 14, 2010 6.737 7.100 6.663 7.056 1,292,293 +0.31(+4.61%)
Jan 13, 2010 6.678 6.774 6.486 6.745 929,475 +0.07(+1.00%)
Jan 12, 2010 6.619 6.723 6.589 6.678 785,012 -0.03(-0.44%)
Jan 11, 2010 6.804 6.811 6.597 6.708 1,261,400 -0.10(-1.52%)
Jan 08, 2010 6.538 6.811 6.508 6.811 1,444,660 +0.24(+3.60%)
Jan 07, 2010 6.234 6.656 6.197 6.574 1,798,876 +0.34(+5.46%)
Jan 06, 2010 6.093 6.249 6.004 6.234 1,081,307 +0.12(+1.94%)
Jan 05, 2010 6.049 6.160 5.975 6.116 1,669,888 +0.04(+0.73%)
Jan 04, 2010 5.664 6.071 5.634 6.071 1,787,359 +0.48(+8.61%)
Dec 31, 2009 5.612 5.590 5.590 5.590 658,041 -0.01(-0.13%)
Dec 30, 2009 5.627 5.716 5.560 5.597 798,204 -0.09(-1.56%)
Dec 29, 2009 5.479 5.723 5.479 5.686 1,129,814 +0.17(+3.09%)
Dec 28, 2009 5.553 5.612 5.479 5.516 929,235 -0.05(-0.93%)
Dec 24, 2009 5.538 5.597 5.464 5.568 400,215 +0.05(+0.94%)
Dec 23, 2009 5.627 5.790 5.479 5.516 974,220 -0.11(-1.97%)
Dec 22, 2009 5.457 5.649 5.449 5.627 1,071,674 +0.17(+3.12%)
Dec 21, 2009 5.457 5.508 5.271 5.457 1,450,449 +0.07(+1.38%)
Dec 18, 2009 5.420 5.516 5.116 5.383 6,787,810 -0.21(-3.71%)
Dec 17, 2009 5.590 5.694 5.531 5.590 863,100 -0.01(-0.26%)
Dec 16, 2009 5.605 5.701 5.538 5.605 951,014 +0.01(+0.26%)
Dec 15, 2009 5.568 5.660 5.523 5.590 1,134,997 -0.01(-0.26%)
Dec 14, 2009 5.552 5.664 5.523 5.605 989,609 +0.02(+0.40%)
Dec 11, 2009 5.553 5.590 5.508 5.582 892,591 +0.06(+1.07%)
Dec 10, 2009 5.582 5.582 5.479 5.523 728,143 -0.02(-0.40%)
Dec 09, 2009 5.486 5.575 5.449 5.545 893,691 +0.03(+0.54%)
Dec 08, 2009 5.479 5.605 5.442 5.516 777,048 -0.04(-0.67%)
Dec 07, 2009 5.575 5.627 5.457 5.553 1,184,839 -0.04(-0.79%)
Dec 04, 2009 5.686 5.775 5.564 5.597 1,610,790 +0.01(+0.13%)
Dec 03, 2009 5.745 5.871 5.582 5.590 998,265 -0.11(-1.95%)
Dec 02, 2009 5.731 5.834 5.701 5.701 1,498,400 -0.04(-0.77%)
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.