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

Cathay Genl Bncp (NQ: CATY )

35.88 -0.36 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2009 7.434 7.663 7.360 7.663 677,213 +0.17(+2.27%)
May 28, 2009 7.633 7.744 7.360 7.493 1,086,387 -0.07(-0.88%)
May 27, 2009 8.306 8.314 7.552 7.559 1,501,074 -0.74(-8.91%)
May 26, 2009 7.678 8.306 7.678 8.299 1,044,265 +0.58(+7.57%)
May 22, 2009 8.099 8.199 7.692 7.715 765,739 -0.27(-3.43%)
May 21, 2009 8.469 8.543 7.774 7.988 1,665,361 -0.50(-5.92%)
May 20, 2009 9.031 9.423 8.469 8.491 1,119,230 -0.39(-4.41%)
May 19, 2009 9.246 9.416 8.883 8.883 700,125 -0.50(-5.36%)
May 18, 2009 8.883 9.445 8.883 9.386 924,283 +0.61(+7.00%)
May 15, 2009 8.965 9.194 8.691 8.772 723,571 -0.38(-4.20%)
May 14, 2009 9.150 9.357 8.883 9.157 1,119,645 -0.02(-0.24%)
May 13, 2009 10.06 10.06 9.179 9.179 1,381,922 -1.16(-11.23%)
May 12, 2009 11.67 11.77 9.985 10.34 1,471,602 -0.37(-3.45%)
May 11, 2009 12.20 12.26 10.69 10.71 1,825,525 -1.12(-9.50%)
May 08, 2009 10.20 11.98 9.527 11.83 2,763,458 +2.49(+26.68%)
May 07, 2009 10.06 10.36 9.172 9.342 1,048,836 -0.48(-4.89%)
May 06, 2009 8.957 9.845 8.721 9.823 1,715,533 +1.11(+12.73%)
May 05, 2009 8.846 8.950 8.158 8.713 1,349,946 -0.31(-3.44%)
May 04, 2009 8.580 9.039 8.136 9.024 1,358,711 +0.99(+12.34%)
May 01, 2009 8.299 8.395 7.996 8.033 649,200 -0.27(-3.21%)
Apr 30, 2009 8.425 8.728 8.232 8.299 1,347,996 -0.03(-0.36%)
Apr 29, 2009 7.951 8.358 7.951 8.329 857,999 +0.50(+6.33%)
Apr 28, 2009 7.707 8.040 7.589 7.833 797,106 +0.00(+0.00%)
Apr 27, 2009 8.499 8.499 7.759 7.833 1,123,601 -0.47(-5.70%)
Apr 24, 2009 8.048 8.514 7.707 8.306 1,822,510 +0.33(+4.17%)
Apr 23, 2009 8.624 8.758 7.881 7.974 1,536,891 -0.58(-6.83%)
Apr 22, 2009 8.883 9.438 8.432 8.558 963,660 -0.49(-5.40%)
Apr 21, 2009 8.432 9.068 7.900 9.046 1,395,277 +0.33(+3.82%)
Apr 20, 2009 9.815 9.815 8.698 8.713 836,596 -1.61(-15.56%)
Apr 17, 2009 9.971 10.52 9.712 10.32 931,981 +0.36(+3.56%)
Apr 16, 2009 9.963 10.16 9.312 9.963 768,194 +0.18(+1.81%)
Apr 15, 2009 9.261 9.838 8.861 9.786 693,129 +0.45(+4.83%)
Apr 14, 2009 10.22 10.34 9.327 9.335 969,437 -1.06(-10.18%)
Apr 13, 2009 9.039 10.42 8.972 10.39 1,239,315 +1.25(+13.67%)
Apr 09, 2009 8.247 9.142 8.210 9.142 956,645 +1.32(+16.82%)
Apr 08, 2009 8.203 8.299 7.426 7.826 607,763 -0.36(-4.34%)
Apr 07, 2009 8.292 8.447 8.151 8.181 469,084 -0.35(-4.08%)
Apr 06, 2009 8.514 8.758 8.284 8.528 584,411 -0.30(-3.43%)
Apr 03, 2009 8.750 8.846 8.462 8.832 537,415 +0.12(+1.36%)
Apr 02, 2009 8.299 8.743 8.136 8.713 1,050,007 +0.82(+10.40%)
Apr 01, 2009 7.500 8.092 7.315 7.892 495,755 +0.18(+2.30%)
Mar 31, 2009 7.574 7.877 7.397 7.715 880,215 +0.42(+5.78%)
Mar 30, 2009 7.567 7.692 7.293 7.293 517,919 -1.08(-12.90%)
Mar 26, 2009 8.403 8.447 7.996 8.373 680,639 +0.10(+1.16%)
Mar 25, 2009 7.988 8.491 7.626 8.277 1,035,102 +0.37(+4.68%)
Mar 24, 2009 8.617 8.795 7.907 7.907 877,645 -0.90(-10.24%)
Mar 23, 2009 8.121 8.883 7.611 8.809 1,043,646 +1.30(+17.34%)
Mar 20, 2009 8.077 8.129 7.434 7.508 941,818 -0.45(-5.67%)
Mar 19, 2009 8.558 8.573 7.855 7.959 948,954 -0.50(-5.94%)
Mar 18, 2009 7.766 8.580 7.626 8.462 1,191,113 +0.61(+7.82%)
Mar 17, 2009 7.367 7.848 7.271 7.848 819,534 +0.50(+6.74%)
Mar 16, 2009 7.700 7.974 7.337 7.352 806,666 -0.22(-2.93%)
Mar 13, 2009 7.619 7.863 7.441 7.574 1,064,763 -0.10(-1.25%)
Mar 12, 2009 6.391 7.707 6.391 7.670 1,595,031 +0.87(+12.84%)
Mar 11, 2009 7.138 7.337 6.502 6.797 2,354,384 -0.27(-3.87%)
Mar 10, 2009 5.939 7.071 5.939 7.071 1,954,715 +1.33(+23.20%)
Mar 09, 2009 5.866 6.147 5.681 5.740 1,520,818 -0.24(-3.96%)
Mar 06, 2009 5.614 5.999 5.547 5.976 1,655,082 +0.43(+7.73%)
Mar 05, 2009 5.962 6.036 5.333 5.547 1,773,504 -0.57(-9.31%)
Mar 04, 2009 6.317 6.405 5.991 6.117 826,104 -0.64(-9.42%)
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.