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

Cathay Genl Bncp (NQ: CATY )

36.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 7.061 7.235 6.955 6.959 75,613 -0.10(-1.45%)
Dec 30, 2002 7.254 7.254 7.025 7.061 85,167 -0.17(-2.31%)
Dec 27, 2002 7.292 7.373 7.144 7.228 23,475 -0.15(-2.06%)
Dec 26, 2002 7.299 7.503 7.235 7.380 27,297 +0.08(+1.10%)
Dec 24, 2002 7.519 7.519 7.268 7.299 13,375 -0.21(-2.80%)
Dec 23, 2002 7.620 7.602 7.444 7.510 57,596 -0.07(-0.94%)
Dec 20, 2002 7.620 7.684 7.444 7.581 85,439 -0.01(-0.07%)
Dec 19, 2002 7.473 7.587 7.367 7.587 58,961 +0.18(+2.47%)
Dec 18, 2002 7.602 7.602 7.327 7.404 46,951 -0.14(-1.80%)
Dec 17, 2002 7.393 7.629 7.391 7.539 32,756 -0.12(-1.51%)
Dec 16, 2002 7.493 7.655 7.459 7.655 50,499 +0.17(+2.25%)
Dec 13, 2002 7.514 7.684 7.486 7.486 31,391 -0.09(-1.23%)
Dec 12, 2002 7.252 7.656 7.252 7.580 49,134 +0.26(+3.50%)
Dec 11, 2002 7.017 7.327 6.959 7.323 44,221 +0.37(+5.38%)
Dec 10, 2002 7.054 7.140 6.920 6.949 46,951 -0.19(-2.72%)
Dec 09, 2002 7.471 7.471 7.052 7.144 44,221 -0.29(-3.87%)
Dec 06, 2002 7.314 7.431 7.272 7.431 21,291 +0.10(+1.43%)
Dec 05, 2002 7.330 7.440 7.290 7.327 19,926 -0.10(-1.28%)
Dec 04, 2002 7.363 7.439 7.208 7.422 24,021 -0.02(-0.32%)
Dec 03, 2002 7.558 7.602 7.446 7.446 23,475 -0.04(-0.56%)
Dec 02, 2002 7.983 7.986 7.446 7.488 46,951 -0.34(-4.40%)
Nov 29, 2002 7.823 7.940 7.699 7.832 21,564 +0.01(+0.12%)
Nov 27, 2002 7.620 7.885 7.550 7.823 67,150 +0.30(+3.97%)
Nov 26, 2002 7.986 8.048 7.391 7.525 68,515 -0.48(-5.95%)
Nov 25, 2002 7.858 8.059 7.858 8.001 27,024 +0.01(+0.16%)
Nov 22, 2002 7.823 8.032 7.798 7.988 30,026 +0.07(+0.88%)
Nov 21, 2002 7.793 8.059 7.793 7.918 64,421 +0.15(+1.96%)
Nov 20, 2002 7.558 7.790 7.431 7.766 78,069 +0.24(+3.19%)
Nov 19, 2002 7.545 7.671 7.455 7.526 84,075 +0.01(+0.15%)
Nov 18, 2002 7.840 7.840 7.515 7.515 36,032 -0.24(-3.07%)
Nov 15, 2002 7.840 7.840 7.739 7.754 18,289 -0.05(-0.59%)
Nov 14, 2002 7.748 7.840 7.587 7.799 64,148 +0.10(+1.33%)
Nov 13, 2002 7.834 7.834 7.695 7.697 54,321 -0.15(-1.89%)
Nov 12, 2002 7.592 7.922 7.578 7.845 134,574 +0.25(+3.33%)
Nov 11, 2002 7.633 7.722 7.592 7.592 27,024 -0.06(-0.77%)
Nov 08, 2002 7.656 7.748 7.633 7.651 109,734 +0.01(+0.12%)
Nov 07, 2002 7.636 7.739 7.591 7.642 59,234 -0.05(-0.67%)
Nov 06, 2002 7.684 7.785 7.627 7.693 60,326 +0.00(+0.00%)
Nov 05, 2002 7.664 7.739 7.589 7.693 37,397 +0.10(+1.28%)
Nov 04, 2002 7.699 7.708 7.530 7.596 50,226 -0.10(-1.29%)
Nov 01, 2002 7.455 7.721 7.439 7.695 116,831 +0.32(+4.37%)
Oct 31, 2002 7.307 7.455 7.193 7.373 59,234 +0.08(+1.08%)
Oct 30, 2002 7.085 7.235 7.085 7.294 16,924 +0.19(+2.66%)
Oct 29, 2002 7.028 7.105 6.909 7.105 21,837 +0.09(+1.28%)
Oct 28, 2002 7.006 7.105 6.937 7.015 75,067 +0.08(+1.16%)
Oct 25, 2002 6.876 7.147 6.834 6.935 46,039 -0.03(-0.45%)
Oct 24, 2002 7.312 7.312 6.964 6.966 19,107 -0.35(-4.75%)
Oct 23, 2002 7.259 7.327 6.960 7.314 47,224 +0.21(+2.90%)
Oct 22, 2002 7.367 7.406 7.072 7.107 18,835 -0.26(-3.53%)
Oct 21, 2002 7.719 7.719 7.329 7.367 31,118 -0.34(-4.40%)
Oct 18, 2002 7.693 7.765 7.594 7.706 29,753 +0.05(+0.62%)
Oct 17, 2002 7.417 7.766 7.371 7.658 125,839 +0.49(+6.79%)
Oct 16, 2002 7.032 7.325 6.878 7.171 95,539 +0.17(+2.49%)
Oct 15, 2002 6.411 7.006 6.409 6.997 94,412 +0.91(+14.96%)
Oct 14, 2002 6.065 6.318 5.973 6.087 57,050 +0.04(+0.70%)
Oct 11, 2002 5.999 6.228 5.995 6.045 157,624 +0.07(+1.20%)
Oct 10, 2002 5.861 6.045 5.850 5.973 99,634 +0.04(+0.68%)
Oct 09, 2002 6.330 6.369 5.902 5.933 219,741 -0.43(-6.82%)
Oct 08, 2002 6.594 6.737 6.118 6.367 186,712 -0.23(-3.52%)
Oct 07, 2002 7.118 7.151 6.504 6.599 50,499 -0.57(-7.97%)
Oct 04, 2002 7.144 7.222 7.118 7.171 40,126 +0.03(+0.46%)
Oct 03, 2002 7.263 7.263 7.133 7.138 31,118 -0.02(-0.33%)
Oct 02, 2002 7.125 7.255 7.125 7.162 203,363 -0.11(-1.51%)
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.