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 (%)
Sep 30, 2010 9.124 9.265 8.820 8.820 1,597,453 -0.19(-2.14%)
Sep 29, 2010 9.124 9.199 8.946 9.013 1,004,816 -0.19(-2.10%)
Sep 28, 2010 9.050 9.280 8.843 9.206 1,518,076 +0.16(+1.72%)
Sep 27, 2010 8.976 9.121 8.850 9.050 828,727 +0.04(+0.41%)
Sep 24, 2010 8.657 9.013 8.575 9.013 769,535 +0.50(+5.84%)
Sep 23, 2010 8.754 8.939 8.486 8.516 907,649 -0.33(-3.69%)
Sep 22, 2010 9.213 9.251 8.820 8.843 821,911 -0.40(-4.33%)
Sep 21, 2010 9.132 9.414 9.013 9.243 1,763,495 +0.12(+1.30%)
Sep 20, 2010 8.820 9.199 8.650 9.124 1,735,384 +0.34(+3.89%)
Sep 17, 2010 8.553 8.850 8.457 8.783 1,370,677 +0.19(+2.16%)
Sep 15, 2010 8.375 8.739 8.242 8.598 849,837 +0.18(+2.11%)
Sep 14, 2010 8.442 8.509 8.301 8.420 672,667 -0.03(-0.35%)
Sep 13, 2010 8.160 8.472 8.101 8.449 891,017 +0.38(+4.69%)
Sep 10, 2010 7.886 8.101 7.856 8.071 925,150 +0.19(+2.45%)
Sep 09, 2010 7.589 7.930 7.522 7.878 785,672 +0.42(+5.57%)
Sep 08, 2010 7.344 7.589 7.240 7.463 370,770 +0.15(+2.03%)
Sep 07, 2010 7.515 7.515 7.277 7.314 572,826 -0.24(-3.14%)
Sep 03, 2010 7.492 7.626 7.448 7.552 488,384 +0.19(+2.52%)
Sep 02, 2010 7.344 7.455 7.225 7.366 454,864 +0.00(+0.00%)
Sep 01, 2010 7.181 7.389 7.159 7.366 770,983 +0.27(+3.76%)
Aug 31, 2010 6.958 7.159 6.914 7.099 638,179 +0.13(+1.92%)
Aug 30, 2010 7.366 7.440 6.958 6.966 794,316 -0.47(-6.29%)
Aug 27, 2010 7.240 7.433 7.077 7.433 955,781 +0.27(+3.72%)
Aug 26, 2010 7.374 7.500 7.122 7.166 570,921 -0.14(-1.98%)
Aug 25, 2010 7.203 7.374 7.077 7.311 571,478 +0.04(+0.56%)
Aug 24, 2010 7.263 7.426 7.070 7.270 983,334 -0.01(-0.10%)
Aug 23, 2010 7.618 7.811 7.277 7.277 968,086 -0.26(-3.44%)
Aug 20, 2010 7.529 7.596 7.270 7.537 895,338 -0.05(-0.68%)
Aug 19, 2010 7.781 7.863 7.433 7.589 958,065 -0.23(-2.94%)
Aug 18, 2010 7.863 7.959 7.759 7.818 448,338 -0.08(-1.03%)
Aug 17, 2010 7.952 8.026 7.774 7.900 438,226 +0.07(+0.85%)
Aug 16, 2010 7.715 7.930 7.670 7.833 483,179 +0.08(+1.05%)
Aug 13, 2010 7.981 8.033 7.737 7.752 704,575 -0.28(-3.51%)
Aug 12, 2010 8.048 8.189 7.944 8.033 857,948 -0.16(-1.90%)
Aug 11, 2010 8.545 8.589 8.154 8.189 968,177 -0.53(-6.04%)
Aug 10, 2010 8.752 8.878 8.611 8.715 703,362 -0.18(-2.00%)
Aug 09, 2010 8.863 8.908 8.666 8.893 424,799 +0.12(+1.35%)
Aug 06, 2010 8.634 8.797 8.567 8.774 535,765 +0.01(+0.08%)
Aug 05, 2010 8.923 9.026 8.708 8.767 772,234 -0.24(-2.63%)
Aug 04, 2010 8.908 9.144 8.863 9.004 599,655 +0.12(+1.33%)
Aug 03, 2010 8.989 9.078 8.834 8.886 829,638 -0.16(-1.80%)
Aug 02, 2010 8.878 9.056 8.745 9.049 807,948 +0.33(+3.83%)
Jul 30, 2010 8.389 8.774 8.367 8.715 759,357 +0.13(+1.55%)
Jul 29, 2010 8.804 8.826 8.411 8.582 803,724 -0.07(-0.77%)
Jul 28, 2010 9.115 9.323 8.574 8.648 2,236,443 -0.45(-4.97%)
Jul 27, 2010 8.856 9.189 8.774 9.101 1,830,946 +0.35(+3.98%)
Jul 26, 2010 8.359 8.797 8.219 8.752 665,185 +0.36(+4.24%)
Jul 23, 2010 8.256 8.434 8.100 8.396 1,157,736 +0.07(+0.89%)
Jul 22, 2010 7.848 8.352 7.848 8.322 830,086 +0.64(+8.40%)
Jul 21, 2010 8.219 8.300 7.670 7.678 663,598 -0.44(-5.47%)
Jul 20, 2010 7.900 8.137 7.789 8.122 554,644 +0.07(+0.92%)
Jul 19, 2010 8.182 8.278 7.870 8.048 554,323 -0.14(-1.72%)
Jul 16, 2010 8.463 8.597 8.085 8.189 1,343,129 -0.36(-4.25%)
Jul 15, 2010 8.582 8.626 8.285 8.552 583,053 -0.04(-0.52%)
Jul 14, 2010 8.782 8.782 8.493 8.597 487,203 -0.24(-2.68%)
Jul 13, 2010 8.463 8.886 8.411 8.834 1,244,207 +0.49(+5.86%)
Jul 12, 2010 8.411 8.456 8.219 8.345 446,952 -0.10(-1.23%)
Jul 09, 2010 7.863 8.567 7.833 8.448 1,428,461 +0.59(+7.55%)
Jul 08, 2010 7.878 7.900 7.707 7.855 673,515 +0.08(+1.05%)
Jul 07, 2010 7.255 7.781 7.218 7.774 902,032 +0.53(+7.37%)
Jul 06, 2010 7.463 7.707 7.181 7.240 963,211 -0.10(-1.31%)
Jul 02, 2010 7.685 7.729 7.274 7.337 619,130 -0.28(-3.70%)
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.