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 (%)
Sep 30, 2003 8.575 8.575 8.183 8.183 67,328 -0.38(-4.43%)
Sep 29, 2003 8.532 8.587 8.208 8.562 131,435 +0.37(+4.51%)
Sep 26, 2003 8.421 8.421 8.192 8.192 67,314 -0.23(-2.72%)
Sep 25, 2003 8.510 8.745 8.482 8.421 166,405 -0.09(-1.04%)
Sep 24, 2003 8.682 8.691 8.523 8.510 72,952 -0.14(-1.62%)
Sep 23, 2003 8.689 8.719 8.534 8.650 196,479 +0.01(+0.13%)
Sep 22, 2003 8.632 8.678 8.543 8.639 79,831 -0.03(-0.32%)
Sep 19, 2003 8.613 8.782 8.526 8.667 53,889 -0.03(-0.30%)
Sep 18, 2003 8.691 8.819 8.639 8.693 237,800 +0.02(+0.19%)
Sep 17, 2003 8.814 8.814 8.527 8.676 84,625 -0.15(-1.74%)
Sep 16, 2003 8.828 8.830 8.726 8.830 70,583 +0.04(+0.49%)
Sep 15, 2003 8.761 8.876 8.717 8.787 50,022 +0.12(+1.38%)
Sep 12, 2003 8.702 8.772 8.414 8.667 61,109 -0.04(-0.51%)
Sep 11, 2003 8.506 8.717 8.506 8.711 84,633 +0.01(+0.06%)
Sep 10, 2003 8.870 9.011 8.704 8.706 80,306 -0.27(-2.99%)
Sep 09, 2003 9.024 9.041 8.913 8.974 336,640 -0.04(-0.45%)
Sep 08, 2003 8.783 9.024 8.783 9.015 185,760 +0.23(+2.61%)
Sep 05, 2003 8.763 8.889 8.700 8.785 574,240 +0.02(+0.19%)
Sep 04, 2003 8.580 8.769 8.543 8.769 340,155 +0.08(+0.89%)
Sep 03, 2003 8.665 8.691 8.495 8.691 210,636 +0.09(+1.08%)
Sep 02, 2003 8.523 8.599 8.451 8.599 153,042 +0.12(+1.44%)
Aug 29, 2003 8.691 8.691 8.469 8.477 142,227 -0.24(-2.74%)
Aug 28, 2003 8.833 8.833 8.534 8.715 46,237 -0.05(-0.55%)
Aug 27, 2003 8.772 8.832 8.506 8.763 281,209 -0.07(-0.77%)
Aug 26, 2003 8.691 8.835 8.521 8.832 79,495 +0.19(+2.16%)
Aug 25, 2003 8.599 8.772 8.599 8.645 33,258 -0.14(-1.58%)
Aug 22, 2003 8.828 8.893 8.737 8.783 117,080 -0.09(-1.02%)
Aug 21, 2003 8.913 9.052 8.870 8.874 45,966 -0.12(-1.36%)
Aug 20, 2003 8.865 9.015 8.861 8.996 57,323 +0.03(+0.29%)
Aug 19, 2003 8.876 8.970 8.798 8.970 47,048 +0.15(+1.66%)
Aug 18, 2003 8.711 8.869 8.711 8.824 60,838 +0.04(+0.46%)
Aug 15, 2003 8.837 8.839 8.674 8.783 24,876 -0.02(-0.25%)
Aug 14, 2003 8.800 8.819 8.732 8.806 53,537 +0.13(+1.51%)
Aug 13, 2003 8.765 8.791 8.599 8.674 61,920 -0.02(-0.19%)
Aug 12, 2003 8.421 8.746 8.421 8.691 43,263 +0.25(+3.00%)
Aug 11, 2003 8.332 8.445 8.332 8.438 22,713 +0.14(+1.74%)
Aug 08, 2003 8.229 8.486 8.138 8.293 61,920 +0.02(+0.29%)
Aug 07, 2003 8.325 8.599 8.247 8.269 178,459 -0.24(-2.80%)
Aug 06, 2003 8.367 8.508 8.212 8.508 354,756 +0.07(+0.81%)
Aug 05, 2003 8.610 8.610 8.377 8.440 227,401 -0.09(-1.11%)
Aug 04, 2003 8.600 8.780 8.534 8.534 156,558 -0.13(-1.52%)
Aug 01, 2003 9.107 9.107 8.506 8.665 139,793 -0.31(-3.48%)
Jul 31, 2003 8.876 9.061 8.876 8.978 187,382 +0.12(+1.38%)
Jul 30, 2003 8.678 8.874 8.678 8.856 127,355 +0.15(+1.74%)
Jul 29, 2003 8.774 8.830 8.575 8.704 55,971 +0.06(+0.68%)
Jul 28, 2003 8.608 8.782 8.608 8.645 43,533 -0.03(-0.38%)
Jul 25, 2003 8.737 8.863 8.678 8.678 87,066 -0.06(-0.68%)
Jul 24, 2003 8.841 8.968 8.734 8.737 64,624 +0.06(+0.70%)
Jul 23, 2003 8.736 8.758 8.617 8.676 58,134 -0.07(-0.85%)
Jul 22, 2003 8.802 8.802 8.691 8.750 72,465 -0.04(-0.42%)
Jul 21, 2003 8.841 8.857 8.765 8.787 86,255 -0.09(-1.02%)
Jul 18, 2003 8.885 8.893 8.830 8.878 57,053 -0.02(-0.19%)
Jul 17, 2003 8.826 8.950 8.785 8.894 201,984 +0.06(+0.73%)
Jul 16, 2003 8.796 8.856 8.715 8.830 352,323 +0.06(+0.74%)
Jul 15, 2003 8.673 8.783 8.645 8.765 339,614 +0.09(+1.07%)
Jul 14, 2003 8.375 8.673 8.323 8.673 64,624 +0.25(+2.94%)
Jul 11, 2003 8.414 8.506 8.136 8.425 61,920 +0.06(+0.69%)
Jul 10, 2003 8.334 8.397 8.334 8.367 199,280 -0.01(-0.09%)
Jul 09, 2003 8.333 8.377 8.238 8.375 124,110 +0.05(+0.56%)
Jul 08, 2003 8.321 8.358 8.256 8.329 47,589 +0.04(+0.54%)
Jul 07, 2003 8.319 8.327 8.232 8.284 86,796 +0.05(+0.61%)
Jul 03, 2003 8.210 8.325 8.168 8.234 65,164 +0.01(+0.07%)
Jul 02, 2003 8.262 8.262 8.121 8.229 104,480 +0.06(+0.79%)
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.