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

Cathay Genl Bncp (NQ: CATY )

36.52 -0.53 (-1.43%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Aug 29, 2003 8.699 8.699 8.477 8.485 142,089 -0.24(-2.74%)
Aug 28, 2003 8.842 8.842 8.542 8.724 46,192 -0.05(-0.55%)
Aug 27, 2003 8.781 8.840 8.514 8.772 280,937 -0.07(-0.77%)
Aug 26, 2003 8.699 8.844 8.529 8.840 79,418 +0.19(+2.16%)
Aug 25, 2003 8.607 8.781 8.607 8.653 33,226 -0.14(-1.58%)
Aug 22, 2003 8.836 8.901 8.746 8.792 116,967 -0.09(-1.02%)
Aug 21, 2003 8.922 9.060 8.879 8.883 45,922 -0.12(-1.36%)
Aug 20, 2003 8.873 9.023 8.870 9.005 57,267 +0.03(+0.29%)
Aug 19, 2003 8.885 8.979 8.807 8.979 47,002 +0.15(+1.66%)
Aug 18, 2003 8.720 8.877 8.720 8.833 60,779 +0.04(+0.46%)
Aug 15, 2003 8.846 8.848 8.683 8.792 24,852 -0.02(-0.25%)
Aug 14, 2003 8.809 8.827 8.740 8.814 53,486 +0.13(+1.51%)
Aug 13, 2003 8.773 8.799 8.607 8.683 61,860 -0.02(-0.19%)
Aug 12, 2003 8.429 8.755 8.429 8.699 43,221 +0.25(+3.00%)
Aug 11, 2003 8.340 8.453 8.340 8.446 22,691 +0.14(+1.74%)
Aug 08, 2003 8.237 8.494 8.146 8.302 61,860 +0.02(+0.29%)
Aug 07, 2003 8.333 8.607 8.255 8.277 178,287 -0.24(-2.80%)
Aug 06, 2003 8.376 8.516 8.220 8.516 354,413 +0.07(+0.81%)
Aug 05, 2003 8.618 8.618 8.385 8.448 227,180 -0.09(-1.11%)
Aug 04, 2003 8.609 8.788 8.542 8.542 156,406 -0.13(-1.52%)
Aug 01, 2003 9.116 9.116 8.514 8.674 139,658 -0.31(-3.48%)
Jul 31, 2003 8.885 9.070 8.885 8.986 187,201 +0.12(+1.38%)
Jul 30, 2003 8.686 8.883 8.686 8.864 127,232 +0.15(+1.74%)
Jul 29, 2003 8.783 8.838 8.583 8.712 55,917 +0.06(+0.68%)
Jul 28, 2003 8.616 8.790 8.616 8.653 43,491 -0.03(-0.38%)
Jul 25, 2003 8.746 8.871 8.686 8.686 86,982 -0.06(-0.68%)
Jul 24, 2003 8.849 8.977 8.742 8.746 64,561 +0.06(+0.70%)
Jul 23, 2003 8.745 8.767 8.625 8.685 58,078 -0.07(-0.85%)
Jul 22, 2003 8.811 8.811 8.699 8.759 72,395 -0.04(-0.42%)
Jul 21, 2003 8.849 8.865 8.773 8.796 86,172 -0.09(-1.02%)
Jul 18, 2003 8.894 8.901 8.838 8.886 56,997 -0.02(-0.19%)
Jul 17, 2003 8.835 8.959 8.794 8.903 201,788 +0.06(+0.73%)
Jul 16, 2003 8.805 8.864 8.724 8.838 351,981 +0.06(+0.74%)
Jul 15, 2003 8.681 8.792 8.653 8.773 339,285 +0.09(+1.07%)
Jul 14, 2003 8.383 8.681 8.331 8.681 64,561 +0.25(+2.94%)
Jul 11, 2003 8.422 8.514 8.144 8.433 61,860 +0.06(+0.69%)
Jul 10, 2003 8.342 8.405 8.342 8.376 199,087 -0.01(-0.09%)
Jul 09, 2003 8.341 8.385 8.246 8.383 123,990 +0.05(+0.56%)
Jul 08, 2003 8.329 8.366 8.264 8.337 47,543 +0.04(+0.54%)
Jul 07, 2003 8.327 8.335 8.240 8.292 86,712 +0.05(+0.61%)
Jul 03, 2003 8.218 8.333 8.176 8.242 65,101 +0.01(+0.07%)
Jul 02, 2003 8.270 8.270 8.129 8.237 104,378 +0.06(+0.79%)
Jul 01, 2003 8.248 8.309 8.096 8.172 93,735 -0.08(-0.96%)
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%)
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.