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 (%)
Aug 31, 2009 6.952 6.960 6.782 6.841 1,220,323 -0.19(-2.63%)
Aug 28, 2009 7.093 7.182 6.923 7.026 982,914 -0.10(-1.35%)
Aug 27, 2009 7.122 7.174 6.908 7.122 1,029,316 -0.06(-0.82%)
Aug 26, 2009 7.145 7.426 7.122 7.182 920,694 -0.03(-0.41%)
Aug 25, 2009 7.374 7.426 7.189 7.211 678,641 -0.12(-1.62%)
Aug 24, 2009 7.552 7.641 7.263 7.330 797,409 -0.18(-2.37%)
Aug 21, 2009 7.441 7.581 7.330 7.507 927,812 +0.18(+2.42%)
Aug 20, 2009 7.182 7.396 7.145 7.330 1,077,864 +0.14(+1.96%)
Aug 19, 2009 7.071 7.381 7.048 7.189 792,888 +0.00(+0.00%)
Aug 18, 2009 7.226 7.314 7.167 7.189 1,059,257 -0.09(-1.22%)
Aug 17, 2009 7.404 7.470 7.145 7.278 844,929 -0.32(-4.19%)
Aug 14, 2009 7.855 7.915 7.485 7.596 988,990 -0.34(-4.29%)
Aug 13, 2009 8.055 8.144 7.781 7.937 872,307 -0.06(-0.74%)
Aug 12, 2009 7.878 8.211 7.781 7.996 1,127,734 +0.04(+0.47%)
Aug 11, 2009 8.440 8.551 7.715 7.959 1,598,412 -0.53(-6.20%)
Aug 10, 2009 8.144 8.833 7.996 8.485 2,546,073 +0.33(+4.09%)
Aug 07, 2009 7.315 8.189 7.219 8.152 2,776,955 +0.95(+13.16%)
Aug 06, 2009 7.330 7.433 7.048 7.204 1,270,006 -0.01(-0.10%)
Aug 05, 2009 7.034 7.352 6.960 7.211 2,054,684 +0.41(+6.10%)
Aug 04, 2009 6.686 7.019 6.486 6.797 2,102,588 +0.12(+1.77%)
Aug 03, 2009 6.863 6.886 6.663 6.678 1,849,988 -0.07(-1.10%)
Jul 31, 2009 6.893 7.034 6.708 6.752 1,824,896 -0.27(-3.80%)
Jul 30, 2009 7.382 7.537 6.826 7.019 3,375,104 -0.90(-11.40%)
Jul 29, 2009 7.900 8.107 7.693 7.922 1,302,284 +0.03(+0.38%)
Jul 28, 2009 7.493 7.989 7.470 7.892 1,413,371 +0.35(+4.61%)
Jul 27, 2009 7.271 7.581 7.226 7.544 1,117,025 +0.26(+3.56%)
Jul 24, 2009 7.122 7.389 6.982 7.285 624,279 +0.12(+1.65%)
Jul 23, 2009 6.848 7.285 6.841 7.167 1,080,758 +0.33(+4.76%)
Jul 22, 2009 6.678 6.960 6.671 6.841 886,829 +0.08(+1.20%)
Jul 21, 2009 7.034 7.034 6.708 6.760 953,471 -0.27(-3.89%)
Jul 20, 2009 7.182 7.241 6.886 7.034 914,735 -0.05(-0.73%)
Jul 17, 2009 7.730 7.811 7.078 7.085 1,334,724 -0.61(-7.89%)
Jul 16, 2009 7.167 7.804 7.108 7.693 1,641,733 +0.28(+3.80%)
Jul 15, 2009 7.330 7.533 7.234 7.411 1,297,499 +0.11(+1.52%)
Jul 14, 2009 7.322 7.374 7.137 7.300 728,632 -0.05(-0.70%)
Jul 13, 2009 7.115 7.352 6.982 7.352 774,562 +0.38(+5.53%)
Jul 10, 2009 7.019 7.122 6.760 6.967 807,257 -0.09(-1.26%)
Jul 09, 2009 7.182 7.352 7.041 7.056 484,808 -0.04(-0.63%)
Jul 08, 2009 7.337 7.515 6.937 7.100 1,403,831 -0.19(-2.54%)
Jul 07, 2009 7.322 7.544 7.256 7.285 961,021 +0.03(+0.41%)
Jul 06, 2009 7.085 7.396 7.003 7.256 1,218,541 +0.39(+5.72%)
Jul 02, 2009 7.182 7.322 6.811 6.863 693,029 -0.37(-5.12%)
Jul 01, 2009 7.056 7.256 6.967 7.234 506,693 +0.19(+2.73%)
Jun 30, 2009 7.211 7.345 7.019 7.041 641,352 -0.19(-2.66%)
Jun 29, 2009 7.159 7.278 6.834 7.234 686,112 +0.10(+1.45%)
Jun 26, 2009 7.026 7.189 6.878 7.130 1,662,914 +0.07(+1.05%)
Jun 25, 2009 6.737 7.056 6.700 7.056 629,991 +0.19(+2.69%)
Jun 24, 2009 6.937 7.085 6.811 6.871 800,437 -0.02(-0.32%)
Jun 23, 2009 6.863 7.071 6.715 6.893 734,151 +0.12(+1.75%)
Jun 22, 2009 6.974 7.056 6.752 6.774 773,070 -0.26(-3.68%)
Jun 19, 2009 7.041 7.256 6.915 7.034 1,266,394 +0.06(+0.85%)
Jun 18, 2009 6.834 7.026 6.737 6.974 357,942 +0.13(+1.84%)
Jun 17, 2009 7.048 7.085 6.663 6.848 788,478 -0.24(-3.34%)
Jun 16, 2009 7.285 7.315 6.930 7.085 982,203 -0.20(-2.74%)
Jun 15, 2009 7.604 7.678 7.248 7.285 1,018,346 -0.39(-5.11%)
Jun 12, 2009 7.419 7.685 7.419 7.678 660,553 +0.26(+3.49%)
Jun 11, 2009 7.493 7.700 7.404 7.419 892,829 +0.01(+0.10%)
Jun 10, 2009 7.537 7.552 7.263 7.411 813,122 -0.01(-0.10%)
Jun 09, 2009 7.559 7.559 7.330 7.419 535,954 -0.04(-0.50%)
Jun 08, 2009 7.404 7.530 7.382 7.456 659,754 -0.01(-0.20%)
Jun 05, 2009 7.870 7.981 7.404 7.470 1,039,667 -0.36(-4.63%)
Jun 04, 2009 7.626 7.841 7.411 7.833 553,801 +0.30(+3.93%)
Jun 03, 2009 7.619 7.848 7.515 7.537 566,295 -0.23(-2.96%)
Jun 02, 2009 7.796 7.900 7.611 7.767 694,403 -0.05(-0.66%)
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.