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 (%)
Jun 30, 2003 8.171 8.338 8.090 8.244 234,972 +0.12(+1.50%)
Jun 27, 2003 8.101 8.183 8.049 8.121 78,733 +0.02(+0.25%)
Jun 26, 2003 7.940 8.136 7.896 8.101 106,805 +0.17(+2.10%)
Jun 25, 2003 7.822 7.942 7.822 7.935 102,208 +0.07(+0.85%)
Jun 24, 2003 7.729 7.868 7.720 7.868 200,632 +0.08(+1.07%)
Jun 23, 2003 7.729 7.811 7.724 7.785 206,040 -0.04(-0.45%)
Jun 20, 2003 7.803 7.839 7.694 7.820 130,870 +0.12(+1.54%)
Jun 19, 2003 7.674 7.765 7.670 7.702 84,903 -0.00(-0.02%)
Jun 18, 2003 7.765 7.765 7.643 7.704 61,649 +0.00(+0.00%)
Jun 17, 2003 7.582 7.729 7.582 7.704 146,012 -0.01(-0.17%)
Jun 16, 2003 7.676 7.820 7.602 7.717 82,470 -0.02(-0.24%)
Jun 13, 2003 7.776 7.842 7.680 7.735 41,099 -0.04(-0.55%)
Jun 12, 2003 7.876 7.876 7.739 7.778 119,784 -0.06(-0.75%)
Jun 11, 2003 7.865 7.876 7.772 7.837 87,878 -0.03(-0.38%)
Jun 10, 2003 7.674 7.883 7.665 7.866 93,015 +0.16(+2.01%)
Jun 09, 2003 7.755 7.759 7.681 7.711 95,178 -0.06(-0.74%)
Jun 06, 2003 7.766 7.839 7.746 7.768 211,988 -0.04(-0.54%)
Jun 05, 2003 7.692 7.811 7.683 7.811 84,362 +0.08(+1.05%)
Jun 04, 2003 7.557 7.744 7.546 7.729 291,484 +0.18(+2.38%)
Jun 03, 2003 7.535 7.598 7.491 7.550 83,281 +0.03(+0.39%)
Jun 02, 2003 7.493 7.591 7.491 7.521 75,169 -0.03(-0.44%)
May 30, 2003 7.482 7.589 7.482 7.554 104,101 +0.06(+0.74%)
May 29, 2003 7.489 7.532 7.450 7.498 290,132 +0.02(+0.22%)
May 28, 2003 7.365 7.482 7.360 7.482 720,599 +0.12(+1.58%)
May 27, 2003 7.324 7.369 7.313 7.365 266,608 -0.00(-0.05%)
May 23, 2003 7.369 7.369 7.304 7.369 335,829 -0.00(-0.03%)
May 22, 2003 7.304 7.371 7.249 7.371 53,537 +0.04(+0.53%)
May 21, 2003 7.291 7.356 7.291 7.332 108,968 +0.03(+0.38%)
May 20, 2003 7.297 7.341 7.236 7.304 200,632 +0.01(+0.13%)
May 19, 2003 7.260 7.354 7.165 7.295 247,140 +0.02(+0.33%)
May 16, 2003 7.241 7.330 7.234 7.271 367,194 -0.06(-0.78%)
May 15, 2003 7.252 7.330 7.225 7.328 186,031 +0.06(+0.84%)
May 14, 2003 7.321 7.321 7.251 7.267 119,514 -0.02(-0.33%)
May 13, 2003 7.249 7.300 7.232 7.291 193,331 +0.05(+0.72%)
May 12, 2003 7.212 7.315 7.167 7.239 84,362 +0.01(+0.10%)
May 09, 2003 7.226 7.247 7.138 7.232 281,490 -0.00(-0.05%)
May 08, 2003 7.365 7.365 7.119 7.236 347,456 -0.13(-1.76%)
May 07, 2003 7.611 7.659 7.119 7.365 2,680,144 -0.52(-6.63%)
May 06, 2003 7.768 8.136 7.768 7.888 56,782 -0.10(-1.20%)
May 05, 2003 7.874 8.133 7.766 7.985 112,754 +0.04(+0.51%)
May 02, 2003 7.881 8.110 7.877 7.944 98,964 -0.03(-0.32%)
May 01, 2003 7.942 8.018 7.877 7.970 31,095 -0.07(-0.92%)
Apr 30, 2003 7.935 8.075 7.935 8.044 35,691 -0.02(-0.30%)
Apr 29, 2003 8.044 8.136 7.983 8.068 30,284 +0.07(+0.88%)
Apr 28, 2003 8.116 8.136 7.935 7.998 127,896 -0.07(-0.92%)
Apr 25, 2003 8.044 8.112 7.870 8.072 12,978 +0.03(+0.34%)
Apr 24, 2003 8.227 8.227 7.859 8.044 51,915 -0.12(-1.47%)
Apr 23, 2003 8.269 8.269 7.964 8.164 129,789 -0.11(-1.27%)
Apr 22, 2003 7.748 8.286 7.545 8.269 80,847 +0.60(+7.86%)
Apr 21, 2003 7.406 7.667 7.352 7.667 22,713 +0.27(+3.65%)
Apr 17, 2003 7.482 7.600 7.276 7.397 41,099 +0.04(+0.55%)
Apr 16, 2003 7.395 7.408 7.271 7.356 30,013 +0.09(+1.22%)
Apr 15, 2003 7.393 7.393 7.215 7.267 25,417 -0.12(-1.63%)
Apr 14, 2003 7.400 7.496 7.271 7.387 35,691 -0.03(-0.37%)
Apr 11, 2003 7.576 7.641 7.415 7.415 74,899 -0.12(-1.57%)
Apr 10, 2003 7.398 7.626 7.398 7.533 31,365 +0.04(+0.47%)
Apr 09, 2003 7.528 7.718 7.491 7.498 35,151 +0.04(+0.52%)
Apr 08, 2003 7.441 7.489 7.374 7.459 37,584 +0.02(+0.25%)
Apr 07, 2003 7.489 7.498 7.376 7.441 32,717 +0.05(+0.70%)
Apr 04, 2003 7.140 7.454 7.121 7.389 44,885 -0.02(-0.25%)
Apr 03, 2003 7.498 7.498 7.243 7.408 28,120 -0.03(-0.37%)
Apr 02, 2003 7.374 7.495 7.297 7.435 60,838 +0.04(+0.58%)
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.