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

Cathay Genl Bncp (NQ: CATY )

36.61 -0.23 (-0.62%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 (%)
May 28, 2010 8.303 8.296 8.017 8.097 1,322,740 -0.21(-2.48%)
May 27, 2010 8.289 8.406 8.090 8.303 1,526,416 +0.20(+2.45%)
May 26, 2010 8.222 8.435 7.987 8.105 1,227,085 -0.03(-0.36%)
May 25, 2010 8.017 8.259 7.760 8.134 2,301,120 -0.10(-1.25%)
May 24, 2010 8.501 8.633 8.215 8.237 999,810 -0.34(-3.94%)
May 21, 2010 8.061 8.582 8.061 8.575 1,809,611 +0.41(+5.04%)
May 20, 2010 8.501 9.022 8.156 8.164 2,362,512 -0.87(-9.59%)
May 19, 2010 9.191 9.536 8.956 9.030 771,768 -0.19(-2.07%)
May 18, 2010 9.492 9.610 9.096 9.221 783,841 -0.23(-2.48%)
May 17, 2010 9.397 9.580 9.103 9.456 597,351 +0.10(+1.02%)
May 14, 2010 9.639 9.676 9.191 9.360 919,002 -0.37(-3.77%)
May 13, 2010 9.779 9.910 9.669 9.727 878,779 -0.12(-1.19%)
May 12, 2010 9.646 9.896 9.544 9.845 801,400 +0.26(+2.76%)
May 11, 2010 9.623 9.812 9.265 9.580 1,486,853 +0.11(+1.16%)
May 10, 2010 9.368 9.573 9.074 9.470 1,518,455 +0.72(+8.22%)
May 07, 2010 8.854 9.089 8.604 8.751 1,978,109 -0.12(-1.41%)
May 06, 2010 9.235 9.485 8.560 8.876 1,633,261 -0.33(-3.59%)
May 05, 2010 9.000 9.279 8.589 9.206 1,853,538 +0.48(+5.56%)
May 04, 2010 8.964 8.971 8.589 8.721 1,638,694 -0.39(-4.27%)
May 03, 2010 9.074 9.227 8.861 9.111 1,007,287 +0.06(+0.65%)
Apr 30, 2010 9.235 9.456 9.037 9.052 1,704,600 -0.13(-1.44%)
Apr 29, 2010 9.823 9.874 8.890 9.184 3,940,606 -0.91(-9.02%)
Apr 28, 2010 10.18 10.40 10.02 10.09 1,214,457 +0.03(+0.29%)
Apr 27, 2010 10.28 10.51 9.955 10.06 1,489,580 -0.25(-2.42%)
Apr 26, 2010 10.59 10.78 10.31 10.31 1,255,975 -0.48(-4.42%)
Apr 23, 2010 10.68 10.98 10.64 10.79 1,517,977 +0.15(+1.45%)
Apr 22, 2010 10.08 10.72 9.992 10.64 1,494,914 +0.42(+4.10%)
Apr 21, 2010 9.595 10.24 9.573 10.22 1,751,771 +0.63(+6.58%)
Apr 20, 2010 9.617 9.713 9.470 9.588 1,533,548 +0.02(+0.23%)
Apr 19, 2010 9.617 9.749 9.368 9.566 1,516,126 -0.07(-0.76%)
Apr 16, 2010 10.04 10.08 9.624 9.639 2,259,153 -0.43(-4.23%)
Apr 15, 2010 9.823 10.12 9.735 10.06 1,007,621 +0.24(+2.47%)
Apr 14, 2010 9.536 9.837 9.492 9.823 1,049,176 +0.37(+3.96%)
Apr 13, 2010 9.514 9.536 9.353 9.448 674,414 -0.06(-0.62%)
Apr 12, 2010 9.507 9.529 9.404 9.507 731,322 +0.02(+0.23%)
Apr 09, 2010 9.470 9.500 9.254 9.485 1,347,055 +0.02(+0.23%)
Apr 08, 2010 9.206 9.474 9.144 9.463 843,349 +0.20(+2.14%)
Apr 07, 2010 9.235 9.419 9.155 9.265 1,331,799 -0.02(-0.24%)
Apr 06, 2010 8.736 9.323 8.707 9.287 1,566,673 +0.49(+5.59%)
Apr 05, 2010 8.633 8.795 8.589 8.795 811,633 +0.22(+2.57%)
Apr 01, 2010 8.575 8.575 8.575 8.575 720,442 +0.04(+0.52%)
Mar 31, 2010 8.266 8.626 8.230 8.531 1,478,193 +0.20(+2.38%)
Mar 30, 2010 8.487 8.567 8.244 8.332 932,204 -0.16(-1.90%)
Mar 29, 2010 8.611 8.633 8.318 8.494 973,787 -0.05(-0.60%)
Mar 26, 2010 8.707 8.824 8.523 8.545 1,367,165 -0.10(-1.19%)
Mar 25, 2010 8.736 8.956 8.633 8.648 1,508,848 -0.05(-0.59%)
Mar 24, 2010 8.435 8.729 8.384 8.699 1,415,017 +0.21(+2.51%)
Mar 23, 2010 8.354 8.501 8.222 8.487 911,348 +0.12(+1.40%)
Mar 22, 2010 8.053 8.369 7.973 8.369 1,080,240 +0.22(+2.70%)
Mar 19, 2010 8.252 8.354 7.943 8.149 3,007,526 -0.04(-0.54%)
Mar 18, 2010 8.332 8.494 8.182 8.193 1,523,837 -0.28(-3.29%)
Mar 17, 2010 8.127 8.531 7.965 8.472 1,846,550 +0.35(+4.34%)
Mar 16, 2010 7.929 8.127 7.861 8.120 1,244,180 +0.18(+2.31%)
Mar 15, 2010 7.885 8.046 7.833 7.936 1,408,013 -0.23(-2.79%)
Mar 12, 2010 8.296 8.332 8.075 8.164 1,460,423 -0.11(-1.33%)
Mar 11, 2010 7.892 8.288 7.863 8.274 1,616,702 +0.32(+4.06%)
Mar 10, 2010 7.532 7.973 7.532 7.951 2,147,813 +0.43(+5.76%)
Mar 09, 2010 7.356 7.532 7.334 7.518 1,455,447 +0.13(+1.79%)
Mar 08, 2010 7.415 7.466 7.371 7.385 1,641,023 -0.05(-0.69%)
Mar 05, 2010 7.165 7.437 7.121 7.437 2,692,864 +0.34(+4.76%)
Mar 04, 2010 7.194 7.253 7.092 7.099 846,125 -0.10(-1.33%)
Mar 03, 2010 7.231 7.305 7.136 7.194 1,448,367 +0.01(+0.10%)
Mar 02, 2010 7.172 7.246 7.106 7.187 1,213,856 +0.03(+0.41%)
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.