Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Genl Bncp (NQ: CATY )

37.29 -0.37 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2003 7.267 7.393 7.221 7.393 38,666 +0.17(+2.38%)
Mar 31, 2003 7.092 7.350 7.092 7.221 76,434 -0.09(-1.16%)
Mar 28, 2003 7.138 7.467 7.121 7.306 157,369 +0.16(+2.23%)
Mar 27, 2003 7.104 7.160 7.080 7.147 33,039 +0.01(+0.10%)
Mar 26, 2003 7.128 7.184 7.128 7.140 25,417 +0.00(+0.05%)
Mar 25, 2003 7.062 7.217 7.062 7.136 36,738 +0.05(+0.68%)
Mar 24, 2003 7.036 7.119 7.030 7.088 96,260 -0.11(-1.47%)
Mar 21, 2003 7.080 7.217 6.990 7.193 110,050 +0.09(+1.28%)
Mar 20, 2003 7.019 7.114 6.977 7.103 53,808 +0.00(+0.05%)
Mar 19, 2003 7.046 7.128 7.034 7.099 2,812,096 -0.00(-0.05%)
Mar 18, 2003 7.049 7.116 6.995 7.103 70,521 +0.01(+0.08%)
Mar 17, 2003 6.847 7.119 6.847 7.097 80,847 +0.07(+1.03%)
Mar 14, 2003 6.842 7.064 6.842 7.025 53,916 -0.03(-0.39%)
Mar 13, 2003 6.892 7.067 6.796 7.053 54,349 +0.01(+0.13%)
Mar 12, 2003 7.027 7.056 6.879 7.043 52,726 +0.05(+0.77%)
Mar 11, 2003 6.925 7.036 6.925 6.990 22,172 +0.06(+0.94%)
Mar 10, 2003 7.012 7.042 6.762 6.925 54,078 -0.11(-1.60%)
Mar 07, 2003 7.060 7.103 7.036 7.038 62,190 -0.04(-0.63%)
Mar 06, 2003 7.114 7.117 7.051 7.082 56,241 -0.03(-0.44%)
Mar 05, 2003 6.925 7.164 6.925 7.114 27,039 +0.12(+1.72%)
Mar 04, 2003 6.971 6.999 6.916 6.993 68,950 -0.03(-0.36%)
Mar 03, 2003 7.134 7.138 7.001 7.018 35,151 -0.05(-0.64%)
Feb 28, 2003 7.165 7.175 7.058 7.064 24,065 -0.07(-1.04%)
Feb 27, 2003 7.149 7.177 7.058 7.138 35,151 +0.07(+1.02%)
Feb 26, 2003 7.043 7.156 7.032 7.066 83,551 -0.05(-0.75%)
Feb 25, 2003 7.001 7.127 6.971 7.119 22,172 +0.12(+1.69%)
Feb 24, 2003 7.008 7.036 6.990 7.001 16,764 -0.07(-1.02%)
Feb 21, 2003 7.042 7.101 6.947 7.073 53,808 +0.05(+0.66%)
Feb 20, 2003 7.030 7.058 6.966 7.027 33,528 +0.06(+0.90%)
Feb 19, 2003 7.117 7.117 6.932 6.964 25,957 -0.14(-1.93%)
Feb 18, 2003 6.979 7.119 6.979 7.101 47,859 +0.23(+3.36%)
Feb 14, 2003 6.794 6.907 6.770 6.870 14,060 +0.07(+1.09%)
Feb 13, 2003 6.731 6.896 6.687 6.796 20,279 +0.06(+0.96%)
Feb 12, 2003 6.696 6.755 6.659 6.731 77,873 +0.07(+1.11%)
Feb 11, 2003 6.703 6.847 6.613 6.657 53,808 -0.14(-2.06%)
Feb 10, 2003 6.487 6.838 6.418 6.797 70,302 +0.31(+4.73%)
Feb 07, 2003 6.638 6.648 6.413 6.491 40,829 -0.14(-2.15%)
Feb 06, 2003 7.008 7.008 6.631 6.633 44,074 -0.17(-2.55%)
Feb 05, 2003 7.053 7.053 6.805 6.807 16,223 -0.19(-2.75%)
Feb 04, 2003 7.030 7.099 6.805 6.999 33,799 +0.02(+0.26%)
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.