Cathay Genl Bncp (NQ: CATY )

35.20 -0.30 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.79 33.79 33.79 0 -0.54(-1.56%)
Dec 28, 2017 34.28 34.35 34.10 34.33 148,015 +0.14(+0.40%)
Dec 27, 2017 34.36 34.59 34.10 34.19 262,897 -0.06(-0.16%)
Dec 26, 2017 34.62 34.73 34.08 34.25 312,041 -0.42(-1.20%)
Dec 22, 2017 34.97 34.97 34.45 34.67 247,387 -0.30(-0.85%)
Dec 21, 2017 34.84 35.25 34.71 34.96 266,401 +0.46(+1.32%)
Dec 20, 2017 35.08 35.08 34.20 34.51 268,102 -0.22(-0.62%)
Dec 19, 2017 35.29 35.31 34.63 34.72 359,581 -0.34(-0.96%)
Dec 18, 2017 34.81 35.33 34.71 35.06 339,306 +0.59(+1.70%)
Dec 15, 2017 33.99 35.00 33.82 34.47 1,929,850 +0.57(+1.68%)
Dec 14, 2017 34.36 34.36 33.71 33.91 458,016 -0.27(-0.80%)
Dec 13, 2017 34.46 34.64 34.12 34.18 300,224 -0.29(-0.84%)
Dec 12, 2017 34.17 34.78 34.01 34.47 648,488 +0.46(+1.34%)
Dec 11, 2017 34.40 34.61 33.87 34.01 421,074 -0.47(-1.37%)
Dec 08, 2017 34.77 34.77 34.25 34.48 434,827 -0.05(-0.14%)
Dec 07, 2017 34.10 34.72 34.10 34.53 291,576 +0.23(+0.68%)
Dec 06, 2017 34.31 34.57 34.09 34.30 388,828 -0.06(-0.16%)
Dec 05, 2017 35.59 35.72 34.35 34.35 579,663 -0.99(-2.81%)
Dec 04, 2017 35.49 36.01 35.31 35.35 714,633 +0.46(+1.31%)
Dec 01, 2017 34.81 35.08 34.02 34.89 703,928 +0.12(+0.35%)
Nov 30, 2017 35.34 35.52 34.55 34.77 1,219,133 -0.90(-2.52%)
Nov 29, 2017 35.00 36.30 34.90 35.67 897,694 +0.88(+2.54%)
Nov 28, 2017 33.64 34.85 33.56 34.78 566,776 +1.27(+3.78%)
Nov 27, 2017 33.40 33.78 33.39 33.52 382,774 +0.10(+0.31%)
Nov 24, 2017 33.81 33.94 33.40 33.41 307,299 -0.25(-0.73%)
Nov 22, 2017 33.72 33.99 33.60 33.66 519,556 -0.01(-0.02%)
Nov 21, 2017 33.59 33.69 33.35 33.67 527,879 +0.16(+0.48%)
Nov 20, 2017 32.88 33.52 32.54 33.51 717,556 +0.63(+1.92%)
Nov 17, 2017 32.20 32.89 32.05 32.88 465,595 +0.46(+1.43%)
Nov 16, 2017 32.19 32.46 31.85 32.42 579,293 +0.45(+1.40%)
Nov 15, 2017 31.53 32.17 31.27 31.97 325,462 +0.03(+0.10%)
Nov 14, 2017 31.59 32.01 31.59 31.94 209,206 +0.06(+0.17%)
Nov 13, 2017 31.02 31.90 30.89 31.88 468,311 +0.55(+1.76%)
Nov 10, 2017 31.53 31.64 31.27 31.33 277,147 -0.18(-0.56%)
Nov 09, 2017 31.53 31.97 31.11 31.51 383,097 -0.24(-0.75%)
Nov 08, 2017 31.88 31.88 31.41 31.75 719,908 -0.33(-1.02%)
Nov 07, 2017 33.28 33.35 31.96 32.07 426,637 -1.09(-3.29%)
Nov 06, 2017 33.29 33.48 33.11 33.17 255,348 -0.13(-0.38%)
Nov 03, 2017 33.64 33.76 33.17 33.29 383,168 -0.37(-1.11%)
Nov 02, 2017 33.22 33.83 32.90 33.67 544,968 +0.41(+1.25%)
Nov 01, 2017 33.66 33.73 32.84 33.25 448,543 -0.06(-0.19%)
Oct 31, 2017 33.00 33.52 32.88 33.32 567,288 +0.44(+1.33%)
Oct 30, 2017 33.52 33.56 32.73 32.88 454,983 -0.85(-2.53%)
Oct 27, 2017 33.41 33.84 33.21 33.73 500,547 +0.39(+1.17%)
Oct 26, 2017 32.98 33.99 32.82 33.34 1,025,523 +0.61(+1.85%)
Oct 25, 2017 32.98 32.98 32.15 32.74 612,713 +0.01(+0.02%)
Oct 24, 2017 32.52 32.87 32.45 32.73 649,482 +0.34(+1.06%)
Oct 23, 2017 32.76 32.76 32.29 32.38 308,512 -0.33(-1.02%)
Oct 20, 2017 32.90 32.90 32.58 32.72 490,859 +0.24(+0.74%)
Oct 19, 2017 32.11 32.58 32.03 32.48 408,402 +0.05(+0.15%)
Oct 18, 2017 32.21 32.69 32.09 32.43 372,430 +0.37(+1.17%)
Oct 17, 2017 32.62 32.62 31.99 32.06 242,915 -0.36(-1.11%)
Oct 16, 2017 32.08 32.62 32.08 32.42 329,752 +0.31(+0.97%)
Oct 13, 2017 32.14 32.42 31.74 32.11 416,808 -0.13(-0.40%)
Oct 12, 2017 32.63 32.63 32.19 32.23 199,755 -0.27(-0.83%)
Oct 11, 2017 32.69 32.74 32.37 32.50 356,556 -0.18(-0.54%)
Oct 10, 2017 32.44 32.68 32.38 32.68 303,037 +0.35(+1.08%)
Oct 09, 2017 32.56 32.56 32.22 32.33 177,441 -0.10(-0.30%)
Oct 06, 2017 32.59 32.71 32.16 32.42 294,122 +0.06(+0.17%)
Oct 05, 2017 32.12 32.54 31.86 32.37 299,766 +0.41(+1.30%)
Oct 04, 2017 32.67 32.67 31.91 31.95 329,026 -0.73(-2.22%)
Oct 03, 2017 32.58 32.77 32.34 32.68 449,119 +0.01(+0.02%)
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.