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 (%)
Jul 31, 2009 6.886 7.027 6.701 6.746 1,826,666 -0.27(-3.80%)
Jul 30, 2009 7.374 7.530 6.820 7.012 3,378,377 -0.90(-11.40%)
Jul 29, 2009 7.892 8.099 7.685 7.914 1,303,547 +0.03(+0.38%)
Jul 28, 2009 7.485 7.981 7.463 7.885 1,414,741 +0.35(+4.61%)
Jul 27, 2009 7.263 7.574 7.219 7.537 1,118,108 +0.26(+3.56%)
Jul 24, 2009 7.116 7.382 6.975 7.278 624,884 +0.12(+1.65%)
Jul 23, 2009 6.842 7.278 6.834 7.160 1,081,806 +0.33(+4.76%)
Jul 22, 2009 6.672 6.953 6.664 6.834 887,689 +0.08(+1.20%)
Jul 21, 2009 7.027 7.027 6.701 6.753 954,395 -0.27(-3.89%)
Jul 20, 2009 7.175 7.234 6.879 7.027 915,622 -0.05(-0.73%)
Jul 17, 2009 7.722 7.803 7.071 7.079 1,336,018 -0.61(-7.89%)
Jul 16, 2009 7.160 7.796 7.101 7.685 1,643,325 +0.28(+3.80%)
Jul 15, 2009 7.323 7.526 7.226 7.404 1,298,757 +0.11(+1.52%)
Jul 14, 2009 7.315 7.367 7.130 7.293 729,338 -0.05(-0.70%)
Jul 13, 2009 7.108 7.345 6.975 7.345 775,313 +0.38(+5.53%)
Jul 10, 2009 7.012 7.116 6.753 6.960 808,039 -0.09(-1.26%)
Jul 09, 2009 7.175 7.345 7.034 7.049 485,278 -0.04(-0.63%)
Jul 08, 2009 7.330 7.508 6.931 7.093 1,405,192 -0.18(-2.54%)
Jul 07, 2009 7.315 7.537 7.249 7.278 961,953 +0.03(+0.41%)
Jul 06, 2009 7.079 7.389 6.996 7.249 1,219,722 +0.39(+5.72%)
Jul 02, 2009 7.175 7.315 6.805 6.857 693,700 -0.37(-5.12%)
Jul 01, 2009 7.049 7.249 6.960 7.226 507,184 +0.19(+2.73%)
Jun 30, 2009 7.204 7.337 7.012 7.034 641,974 -0.19(-2.66%)
Jun 29, 2009 7.153 7.271 6.827 7.226 686,777 +0.10(+1.45%)
Jun 26, 2009 7.019 7.182 6.871 7.123 1,664,527 +0.07(+1.05%)
Jun 25, 2009 6.731 7.049 6.694 7.049 630,601 +0.18(+2.69%)
Jun 24, 2009 6.931 7.079 6.805 6.864 801,213 -0.02(-0.32%)
Jun 23, 2009 6.857 7.064 6.709 6.886 734,863 +0.12(+1.75%)
Jun 22, 2009 6.968 7.049 6.746 6.768 773,820 -0.26(-3.68%)
Jun 19, 2009 7.034 7.249 6.908 7.027 1,267,622 +0.06(+0.85%)
Jun 18, 2009 6.827 7.019 6.731 6.968 358,289 +0.13(+1.84%)
Jun 17, 2009 7.042 7.079 6.657 6.842 789,243 -0.24(-3.34%)
Jun 16, 2009 7.278 7.308 6.923 7.079 983,156 -0.20(-2.74%)
Jun 15, 2009 7.596 7.670 7.241 7.278 1,019,333 -0.39(-5.11%)
Jun 12, 2009 7.411 7.678 7.411 7.670 661,194 +0.26(+3.49%)
Jun 11, 2009 7.485 7.692 7.397 7.411 893,695 +0.01(+0.10%)
Jun 10, 2009 7.530 7.545 7.256 7.404 813,911 -0.01(-0.10%)
Jun 09, 2009 7.552 7.552 7.323 7.411 536,473 -0.04(-0.50%)
Jun 08, 2009 7.397 7.522 7.374 7.448 660,393 -0.01(-0.20%)
Jun 05, 2009 7.863 7.974 7.397 7.463 1,040,675 -0.36(-4.63%)
Jun 04, 2009 7.619 7.833 7.404 7.826 554,338 +0.30(+3.93%)
Jun 03, 2009 7.611 7.840 7.508 7.530 566,844 -0.23(-2.96%)
Jun 02, 2009 7.789 7.892 7.604 7.759 695,077 -0.05(-0.66%)
Jun 01, 2009 7.766 8.073 7.641 7.811 877,728 +0.15(+1.93%)
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%)
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.