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

Cathay Genl Bncp (NQ: CATY )

36.11 -0.94 (-2.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2011 10.65 10.87 10.40 10.42 705,302 -0.50(-4.57%)
Oct 28, 2011 11.15 11.35 10.86 10.92 886,651 -0.27(-2.40%)
Oct 27, 2011 10.47 11.38 10.47 11.18 1,321,324 +0.92(+8.92%)
Oct 26, 2011 10.04 10.36 9.880 10.27 1,047,482 +0.40(+4.08%)
Oct 25, 2011 9.977 10.18 9.784 9.865 822,321 -0.22(-2.21%)
Oct 24, 2011 9.605 10.10 9.523 10.09 1,091,616 +0.54(+5.69%)
Oct 21, 2011 9.553 9.798 9.270 9.545 1,927,752 +0.19(+2.07%)
Oct 20, 2011 9.233 9.664 8.994 9.352 885,270 -0.17(-1.80%)
Oct 19, 2011 9.642 9.791 9.478 9.523 550,309 -0.16(-1.62%)
Oct 18, 2011 9.203 9.739 9.106 9.679 1,128,471 +0.56(+6.12%)
Oct 17, 2011 9.649 9.769 9.054 9.121 710,470 -0.60(-6.20%)
Oct 14, 2011 9.798 9.873 9.426 9.724 469,961 +0.08(+0.85%)
Oct 13, 2011 9.597 9.709 9.367 9.642 628,788 -0.04(-0.46%)
Oct 12, 2011 9.679 9.865 9.456 9.687 1,049,006 +0.12(+1.25%)
Oct 11, 2011 9.307 9.642 9.188 9.568 584,499 +0.15(+1.58%)
Oct 10, 2011 9.017 9.441 8.976 9.419 737,635 +0.64(+7.29%)
Oct 07, 2011 9.389 9.434 8.741 8.778 709,942 -0.58(-6.21%)
Oct 06, 2011 9.225 9.381 8.853 9.359 755,364 +0.33(+3.63%)
Oct 05, 2011 8.860 9.210 8.570 9.031 763,654 +0.17(+1.93%)
Oct 04, 2011 7.915 8.868 7.900 8.860 935,799 +0.90(+11.32%)
Oct 03, 2011 8.339 8.570 7.930 7.959 970,166 -0.51(-6.06%)
Sep 30, 2011 8.734 8.905 8.458 8.473 636,160 -0.46(-5.17%)
Sep 29, 2011 8.622 8.942 8.339 8.935 540,557 +0.60(+7.24%)
Sep 28, 2011 8.808 8.979 8.317 8.332 576,189 -0.53(-5.97%)
Sep 27, 2011 9.076 9.352 8.682 8.860 825,968 -0.01(-0.08%)
Sep 26, 2011 8.711 8.890 8.347 8.868 454,215 +0.25(+2.94%)
Sep 23, 2011 8.466 8.793 8.340 8.615 742,610 +0.15(+1.76%)
Sep 22, 2011 8.205 8.562 8.190 8.466 1,014,702 +0.05(+0.62%)
Sep 21, 2011 8.897 8.964 8.384 8.414 901,053 -0.49(-5.52%)
Sep 20, 2011 9.158 9.285 8.897 8.905 491,152 -0.22(-2.37%)
Sep 19, 2011 9.128 9.314 8.912 9.121 942,465 -0.26(-2.78%)
Sep 16, 2011 9.270 9.396 8.860 9.381 1,299,110 +0.17(+1.86%)
Sep 15, 2011 9.166 9.218 8.957 9.210 310,978 +0.19(+2.06%)
Sep 14, 2011 9.061 9.225 8.726 9.024 502,638 +0.10(+1.08%)
Sep 13, 2011 8.786 9.091 8.711 8.927 667,318 +0.19(+2.13%)
Sep 12, 2011 8.376 8.838 8.317 8.741 515,264 +0.19(+2.26%)
Sep 09, 2011 8.704 8.801 8.458 8.548 1,088,961 -0.22(-2.55%)
Sep 08, 2011 9.039 9.218 8.763 8.771 643,621 -0.37(-4.07%)
Sep 07, 2011 8.786 9.270 8.734 9.143 774,141 +0.55(+6.41%)
Sep 06, 2011 8.265 8.592 8.198 8.592 790,688 -0.03(-0.35%)
Sep 02, 2011 8.830 9.046 8.592 8.622 1,013,108 -0.54(-5.93%)
Sep 01, 2011 9.530 9.806 9.091 9.166 692,042 -0.38(-3.98%)
Aug 31, 2011 9.612 9.728 9.389 9.545 674,310 -0.01(-0.08%)
Aug 30, 2011 9.642 9.784 9.411 9.553 647,521 -0.21(-2.14%)
Aug 29, 2011 9.345 9.828 9.330 9.761 957,048 +0.57(+6.15%)
Aug 26, 2011 8.987 9.278 8.727 9.196 587,010 +0.18(+1.98%)
Aug 25, 2011 9.367 9.836 8.995 9.017 898,124 -0.22(-2.42%)
Aug 24, 2011 9.129 9.419 8.935 9.240 706,510 +0.13(+1.39%)
Aug 23, 2011 8.712 9.159 8.541 9.114 908,822 +0.62(+7.27%)
Aug 22, 2011 8.868 8.868 8.422 8.496 637,622 -0.09(-1.04%)
Aug 19, 2011 8.519 8.920 8.511 8.586 1,282,864 -0.05(-0.60%)
Aug 18, 2011 8.891 9.030 8.556 8.638 1,467,039 -0.60(-6.52%)
Aug 17, 2011 9.300 9.404 9.084 9.240 718,961 -0.01(-0.08%)
Aug 16, 2011 9.181 9.397 8.950 9.248 1,424,067 -0.10(-1.11%)
Aug 15, 2011 8.868 9.583 8.861 9.352 1,823,136 +0.86(+10.07%)
Aug 12, 2011 8.615 8.705 8.199 8.496 1,758,369 -0.01(-0.17%)
Aug 11, 2011 7.648 8.727 7.626 8.511 2,139,673 +0.92(+12.05%)
Aug 10, 2011 8.132 8.310 7.574 7.596 3,286,661 -0.77(-9.24%)
Aug 09, 2011 8.221 8.556 7.447 8.370 2,023,859 +0.48(+6.03%)
Aug 08, 2011 9.054 9.501 7.894 7.894 1,600,268 -1.48(-15.79%)
Aug 05, 2011 9.605 9.776 9.151 9.374 987,163 -0.15(-1.56%)
Aug 04, 2011 10.12 10.26 9.516 9.523 904,690 -0.75(-7.31%)
Aug 03, 2011 10.10 10.36 9.917 10.27 487,931 +0.23(+2.30%)
Aug 02, 2011 10.36 10.47 10.03 10.04 550,807 -0.33(-3.16%)
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.