Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.41 25.49 25.01 25.16 333,508 -0.19(-0.73%)
Mar 29, 2007 25.31 25.47 25.00 25.34 186,442 +0.14(+0.56%)
Mar 28, 2007 25.15 25.34 25.11 25.20 648,813 -0.05(-0.21%)
Mar 27, 2007 25.32 25.41 25.18 25.25 174,765 -0.27(-1.04%)
Mar 26, 2007 25.65 25.68 25.24 25.52 248,547 -0.06(-0.23%)
Mar 23, 2007 25.77 25.77 25.54 25.58 172,217 -0.13(-0.49%)
Mar 22, 2007 25.89 25.89 25.57 25.71 201,078 -0.09(-0.34%)
Mar 21, 2007 25.13 25.84 25.11 25.79 327,629 +0.64(+2.56%)
Mar 20, 2007 24.77 25.15 24.73 25.15 208,012 +0.31(+1.25%)
Mar 19, 2007 24.74 25.00 24.74 24.84 274,019 +0.18(+0.72%)
Mar 16, 2007 24.69 24.82 24.58 24.66 761,065 -0.07(-0.27%)
Mar 15, 2007 24.34 24.74 24.23 24.73 291,175 +0.41(+1.67%)
Mar 14, 2007 23.91 24.39 23.60 24.32 663,394 +0.33(+1.39%)
Mar 13, 2007 25.00 24.80 23.93 23.99 468,499 -1.01(-4.03%)
Mar 12, 2007 24.88 25.07 24.76 25.00 213,490 +0.06(+0.24%)
Mar 09, 2007 24.77 25.14 24.75 24.94 203,702 +0.08(+0.33%)
Mar 08, 2007 24.88 25.10 24.74 24.85 309,247 +0.13(+0.51%)
Mar 07, 2007 24.66 25.06 24.57 24.73 470,299 +0.00(+0.00%)
Mar 06, 2007 24.46 24.88 24.33 24.73 436,926 +0.40(+1.64%)
Mar 05, 2007 24.74 24.89 24.31 24.33 553,892 -0.58(-2.35%)
Mar 02, 2007 25.25 25.35 24.87 24.91 410,175 -0.47(-1.87%)
Mar 01, 2007 24.97 25.64 24.66 25.39 354,230 +0.27(+1.06%)
Feb 28, 2007 25.02 25.43 24.51 25.12 418,535 +0.10(+0.38%)
Feb 27, 2007 25.99 26.03 25.02 25.02 363,555 -1.24(-4.73%)
Feb 26, 2007 26.48 26.51 26.02 26.27 202,328 -0.22(-0.84%)
Feb 23, 2007 26.62 26.67 26.22 26.49 192,536 -0.18(-0.67%)
Feb 22, 2007 26.59 26.67 26.30 26.67 251,222 +0.07(+0.25%)
Feb 21, 2007 26.57 26.69 26.38 26.60 225,749 -0.03(-0.11%)
Feb 20, 2007 26.35 26.65 25.95 26.63 156,956 +0.24(+0.93%)
Feb 16, 2007 26.30 26.42 26.02 26.39 172,939 +0.09(+0.34%)
Feb 15, 2007 26.48 26.48 26.21 26.30 163,614 -0.13(-0.48%)
Feb 14, 2007 26.29 26.68 26.15 26.42 386,404 +0.07(+0.25%)
Feb 13, 2007 26.16 26.36 26.06 26.36 156,854 +0.30(+1.17%)
Feb 12, 2007 26.05 26.26 25.80 26.05 158,096 +0.09(+0.34%)
Feb 09, 2007 26.16 26.16 25.90 25.97 250,999 -0.25(-0.96%)
Feb 08, 2007 26.11 26.27 25.98 26.22 121,093 +0.04(+0.14%)
Feb 07, 2007 25.96 26.18 25.91 26.18 168,313 +0.20(+0.77%)
Feb 06, 2007 25.91 26.03 25.69 25.98 146,470 +0.17(+0.66%)
Feb 05, 2007 25.87 25.98 25.72 25.81 199,896 -0.07(-0.26%)
Feb 02, 2007 25.91 26.05 25.79 25.88 161,586 +0.01(+0.03%)
Feb 01, 2007 25.69 25.91 25.63 25.87 218,340 +0.21(+0.81%)
Jan 31, 2007 25.43 25.80 25.22 25.66 311,329 +0.14(+0.55%)
Jan 30, 2007 25.54 25.63 25.21 25.52 207,826 +0.05(+0.20%)
Jan 29, 2007 25.17 25.59 25.05 25.47 494,981 +0.30(+1.21%)
Jan 26, 2007 24.60 25.18 24.60 25.17 436,571 +0.53(+2.16%)
Jan 25, 2007 25.06 25.06 24.36 24.63 378,464 -0.26(-1.04%)
Jan 24, 2007 24.76 24.93 24.62 24.89 127,989 +0.16(+0.66%)
Jan 23, 2007 24.45 24.77 24.38 24.73 174,724 +0.22(+0.91%)
Jan 22, 2007 24.86 24.86 24.37 24.51 242,782 -0.34(-1.37%)
Jan 19, 2007 24.71 24.91 24.42 24.85 175,164 +0.07(+0.30%)
Jan 18, 2007 24.85 24.90 24.60 24.77 347,749 -0.11(-0.45%)
Jan 17, 2007 25.10 25.11 24.76 24.88 255,335 -0.26(-1.03%)
Jan 16, 2007 25.48 25.75 25.11 25.14 299,650 -0.24(-0.93%)
Jan 12, 2007 25.27 25.48 25.16 25.38 104,963 +0.05(+0.20%)
Jan 11, 2007 24.91 25.36 24.91 25.33 215,149 +0.51(+2.06%)
Jan 10, 2007 24.71 24.94 24.51 24.82 238,111 -0.04(-0.18%)
Jan 09, 2007 24.95 25.00 24.45 24.86 391,411 -0.13(-0.53%)
Jan 08, 2007 25.33 25.33 24.62 25.00 490,370 -0.34(-1.34%)
Jan 05, 2007 25.92 25.92 25.34 25.34 308,232 -0.69(-2.65%)
Jan 04, 2007 25.99 26.19 25.57 26.02 288,448 -0.04(-0.17%)
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.