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 (%)
Jun 30, 2003 8.179 8.346 8.098 8.252 234,744 +0.12(+1.50%)
Jun 27, 2003 8.109 8.190 8.057 8.129 78,657 +0.02(+0.25%)
Jun 26, 2003 7.948 8.144 7.904 8.109 106,702 +0.17(+2.10%)
Jun 25, 2003 7.830 7.950 7.830 7.942 102,109 +0.07(+0.85%)
Jun 24, 2003 7.737 7.876 7.728 7.876 200,437 +0.08(+1.07%)
Jun 23, 2003 7.737 7.818 7.731 7.792 205,840 -0.04(-0.45%)
Jun 20, 2003 7.811 7.846 7.702 7.828 130,743 +0.12(+1.54%)
Jun 19, 2003 7.681 7.772 7.678 7.709 84,821 -0.00(-0.02%)
Jun 18, 2003 7.772 7.772 7.650 7.711 61,590 +0.00(+0.00%)
Jun 17, 2003 7.589 7.737 7.589 7.711 145,871 -0.01(-0.17%)
Jun 16, 2003 7.683 7.828 7.609 7.724 82,390 -0.02(-0.24%)
Jun 13, 2003 7.783 7.850 7.687 7.743 41,060 -0.04(-0.55%)
Jun 12, 2003 7.883 7.883 7.746 7.785 119,668 -0.06(-0.75%)
Jun 11, 2003 7.873 7.883 7.780 7.844 87,792 -0.03(-0.38%)
Jun 10, 2003 7.681 7.891 7.672 7.874 92,925 +0.16(+2.01%)
Jun 09, 2003 7.763 7.767 7.689 7.718 95,086 -0.06(-0.74%)
Jun 06, 2003 7.774 7.846 7.754 7.776 211,783 -0.04(-0.54%)
Jun 05, 2003 7.700 7.818 7.691 7.818 84,281 +0.08(+1.05%)
Jun 04, 2003 7.565 7.752 7.554 7.737 291,202 +0.18(+2.38%)
Jun 03, 2003 7.543 7.606 7.498 7.557 83,200 +0.03(+0.39%)
Jun 02, 2003 7.500 7.598 7.498 7.528 75,096 -0.03(-0.44%)
May 30, 2003 7.489 7.596 7.489 7.561 104,000 +0.06(+0.74%)
May 29, 2003 7.496 7.539 7.457 7.506 289,851 +0.02(+0.22%)
May 28, 2003 7.372 7.489 7.367 7.489 719,901 +0.12(+1.58%)
May 27, 2003 7.332 7.376 7.321 7.372 266,350 -0.00(-0.05%)
May 23, 2003 7.376 7.376 7.311 7.376 335,503 -0.00(-0.03%)
May 22, 2003 7.311 7.378 7.256 7.378 53,486 +0.04(+0.53%)
May 21, 2003 7.298 7.363 7.298 7.339 108,863 +0.03(+0.38%)
May 20, 2003 7.304 7.348 7.243 7.311 200,437 +0.01(+0.13%)
May 19, 2003 7.267 7.361 7.172 7.302 246,900 +0.02(+0.33%)
May 16, 2003 7.248 7.337 7.241 7.278 366,839 -0.06(-0.78%)
May 15, 2003 7.259 7.337 7.232 7.335 185,850 +0.06(+0.84%)
May 14, 2003 7.328 7.328 7.258 7.274 119,398 -0.02(-0.33%)
May 13, 2003 7.256 7.308 7.239 7.298 193,144 +0.05(+0.72%)
May 12, 2003 7.219 7.322 7.174 7.246 84,281 +0.01(+0.10%)
May 09, 2003 7.234 7.254 7.145 7.239 281,218 -0.00(-0.05%)
May 08, 2003 7.372 7.372 7.126 7.243 347,119 -0.13(-1.76%)
May 07, 2003 7.619 7.667 7.126 7.372 2,677,548 -0.52(-6.63%)
May 06, 2003 7.776 8.144 7.776 7.896 56,727 -0.10(-1.20%)
May 05, 2003 7.881 8.140 7.774 7.992 112,645 +0.04(+0.51%)
May 02, 2003 7.889 8.118 7.885 7.952 98,868 -0.03(-0.32%)
May 01, 2003 7.950 8.026 7.885 7.978 31,065 -0.07(-0.92%)
Apr 30, 2003 7.942 8.083 7.942 8.052 35,657 -0.02(-0.30%)
Apr 29, 2003 8.052 8.144 7.991 8.076 30,254 +0.07(+0.88%)
Apr 28, 2003 8.124 8.144 7.942 8.005 127,772 -0.07(-0.92%)
Apr 25, 2003 8.052 8.120 7.878 8.079 12,966 +0.03(+0.34%)
Apr 24, 2003 8.235 8.235 7.867 8.052 51,865 -0.12(-1.47%)
Apr 23, 2003 8.277 8.277 7.972 8.172 129,663 -0.11(-1.27%)
Apr 22, 2003 7.755 8.294 7.552 8.277 80,769 +0.60(+7.86%)
Apr 21, 2003 7.413 7.674 7.359 7.674 22,691 +0.27(+3.65%)
Apr 17, 2003 7.489 7.607 7.283 7.404 41,060 +0.04(+0.55%)
Apr 16, 2003 7.402 7.415 7.278 7.363 29,984 +0.09(+1.22%)
Apr 15, 2003 7.400 7.400 7.222 7.274 25,392 -0.12(-1.63%)
Apr 14, 2003 7.407 7.504 7.278 7.395 35,657 -0.03(-0.37%)
Apr 11, 2003 7.583 7.648 7.422 7.422 74,826 -0.12(-1.57%)
Apr 10, 2003 7.406 7.633 7.406 7.541 31,335 +0.04(+0.47%)
Apr 09, 2003 7.535 7.726 7.498 7.506 35,117 +0.04(+0.52%)
Apr 08, 2003 7.448 7.496 7.382 7.467 37,548 +0.02(+0.25%)
Apr 07, 2003 7.496 7.506 7.383 7.448 32,685 +0.05(+0.70%)
Apr 04, 2003 7.147 7.461 7.128 7.396 44,841 -0.02(-0.25%)
Apr 03, 2003 7.506 7.506 7.250 7.415 28,093 -0.03(-0.37%)
Apr 02, 2003 7.382 7.502 7.304 7.443 60,779 +0.04(+0.58%)
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.