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 (%)
Jun 30, 2010 7.663 7.908 7.611 7.663 1,075,179 -0.01(-0.10%)
Jun 29, 2010 7.967 8.049 7.648 7.670 962,963 -0.60(-7.26%)
Jun 25, 2010 8.034 8.338 7.937 8.271 3,079,821 +0.30(+3.72%)
Jun 24, 2010 8.049 8.197 7.952 7.974 706,678 -0.15(-1.83%)
Jun 23, 2010 8.152 8.301 8.049 8.123 419,698 -0.02(-0.27%)
Jun 22, 2010 8.419 8.508 8.145 8.145 820,042 -0.22(-2.66%)
Jun 21, 2010 8.471 8.568 8.316 8.368 502,591 +0.03(+0.36%)
Jun 18, 2010 8.227 8.360 8.011 8.338 1,067,637 +0.18(+2.18%)
Jun 17, 2010 8.464 8.531 8.145 8.160 1,212,608 -0.27(-3.17%)
Jun 16, 2010 8.145 8.479 8.086 8.427 877,260 +0.26(+3.18%)
Jun 15, 2010 8.011 8.204 7.848 8.167 746,206 +0.24(+3.09%)
Jun 14, 2010 8.197 8.256 7.900 7.922 696,386 -0.17(-2.11%)
Jun 11, 2010 7.730 8.093 7.618 8.093 649,917 +0.25(+3.22%)
Jun 10, 2010 7.685 7.841 7.559 7.841 874,383 +0.30(+4.04%)
Jun 09, 2010 7.871 7.871 7.514 7.537 839,836 -0.26(-3.33%)
Jun 08, 2010 7.841 7.997 7.618 7.796 874,515 +0.00(+0.00%)
Jun 07, 2010 7.715 7.967 7.618 7.796 1,369,158 +0.10(+1.25%)
Jun 04, 2010 8.145 8.246 7.692 7.700 1,186,326 -0.66(-7.90%)
Jun 03, 2010 8.330 8.405 8.130 8.360 1,174,779 +0.01(+0.18%)
Jun 02, 2010 7.900 8.345 7.874 8.345 847,882 +0.47(+5.93%)
Jun 01, 2010 8.086 8.160 7.878 7.878 1,461,207 -0.30(-3.63%)
May 28, 2010 8.382 8.375 8.093 8.175 1,310,251 -0.21(-2.48%)
May 27, 2010 8.368 8.486 8.167 8.382 1,512,003 +0.20(+2.45%)
May 26, 2010 8.301 8.516 8.063 8.182 1,215,499 -0.03(-0.36%)
May 25, 2010 8.093 8.338 7.834 8.212 2,279,393 -0.10(-1.25%)
May 24, 2010 8.582 8.716 8.293 8.315 990,370 -0.34(-3.94%)
May 21, 2010 8.138 8.664 8.138 8.656 1,792,525 +0.42(+5.04%)
May 20, 2010 8.582 9.108 8.234 8.241 2,340,205 -0.87(-9.59%)
May 19, 2010 9.279 9.627 9.042 9.116 764,481 -0.19(-2.07%)
May 18, 2010 9.583 9.701 9.183 9.309 776,440 -0.24(-2.48%)
May 17, 2010 9.486 9.672 9.190 9.546 591,711 +0.10(+1.02%)
May 14, 2010 9.731 9.768 9.279 9.449 910,325 -0.37(-3.77%)
May 13, 2010 9.872 10.00 9.761 9.820 870,481 -0.12(-1.19%)
May 12, 2010 9.738 9.990 9.635 9.939 793,834 +0.27(+2.76%)
May 11, 2010 9.714 9.905 9.353 9.672 1,472,815 +0.11(+1.16%)
May 10, 2010 9.457 9.664 9.160 9.561 1,504,118 +0.73(+8.22%)
May 07, 2010 8.938 9.175 8.686 8.834 1,959,433 -0.13(-1.41%)
May 06, 2010 9.323 9.575 8.642 8.960 1,617,841 -0.33(-3.59%)
May 05, 2010 9.086 9.368 8.671 9.294 1,836,037 +0.49(+5.56%)
May 04, 2010 9.049 9.057 8.671 8.805 1,623,222 -0.39(-4.27%)
May 03, 2010 9.160 9.315 8.945 9.197 997,776 +0.06(+0.65%)
Apr 30, 2010 9.323 9.546 9.123 9.138 1,688,506 -0.13(-1.44%)
Apr 29, 2010 9.916 9.968 8.975 9.272 3,903,400 -0.92(-9.02%)
Apr 28, 2010 10.27 10.50 10.12 10.19 1,202,990 +0.03(+0.29%)
Apr 27, 2010 10.38 10.61 10.05 10.16 1,475,516 -0.25(-2.42%)
Apr 26, 2010 10.69 10.88 10.41 10.41 1,244,116 -0.48(-4.42%)
Apr 23, 2010 10.78 11.09 10.74 10.89 1,503,645 +0.16(+1.45%)
Apr 22, 2010 10.18 10.82 10.09 10.74 1,480,800 +0.42(+4.10%)
Apr 21, 2010 9.687 10.34 9.664 10.32 1,735,232 +0.64(+6.58%)
Apr 20, 2010 9.709 9.805 9.561 9.679 1,519,068 +0.02(+0.23%)
Apr 19, 2010 9.709 9.842 9.457 9.657 1,501,811 -0.07(-0.76%)
Apr 16, 2010 10.13 10.18 9.716 9.731 2,237,823 -0.43(-4.23%)
Apr 15, 2010 9.916 10.22 9.827 10.16 998,107 +0.24(+2.47%)
Apr 14, 2010 9.627 9.931 9.583 9.916 1,039,270 +0.38(+3.96%)
Apr 13, 2010 9.605 9.627 9.442 9.538 668,046 -0.06(-0.62%)
Apr 12, 2010 9.598 9.620 9.494 9.598 724,417 +0.02(+0.23%)
Apr 09, 2010 9.561 9.590 9.342 9.575 1,334,337 +0.02(+0.23%)
Apr 08, 2010 9.294 9.564 9.231 9.553 835,386 +0.20(+2.14%)
Apr 07, 2010 9.323 9.509 9.242 9.353 1,319,225 -0.02(-0.24%)
Apr 06, 2010 8.819 9.412 8.790 9.375 1,551,880 +0.50(+5.59%)
Apr 05, 2010 8.716 8.879 8.671 8.879 803,969 +0.22(+2.57%)
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.