Skip to main content

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 (%)
Feb 28, 2011 13.13 13.27 12.91 13.04 627,859 -0.04(-0.28%)
Feb 25, 2011 12.76 13.12 12.71 13.07 731,831 +0.38(+3.01%)
Feb 24, 2011 12.96 13.00 12.52 12.69 1,139,922 -0.29(-2.21%)
Feb 23, 2011 13.29 13.46 12.91 12.98 643,822 -0.27(-2.05%)
Feb 22, 2011 13.60 13.81 13.24 13.25 542,400 -0.57(-4.10%)
Feb 18, 2011 13.72 13.88 13.60 13.82 527,311 +0.20(+1.46%)
Feb 17, 2011 13.71 13.71 13.47 13.62 415,257 -0.09(-0.64%)
Feb 16, 2011 13.78 13.88 13.62 13.71 342,858 +0.00(+0.00%)
Feb 15, 2011 13.80 13.96 13.64 13.71 455,043 -0.17(-1.22%)
Feb 14, 2011 13.87 13.92 13.77 13.88 287,619 +0.01(+0.11%)
Feb 11, 2011 13.48 13.88 13.43 13.86 454,150 +0.26(+1.95%)
Feb 10, 2011 13.55 13.71 13.44 13.60 590,166 -0.07(-0.48%)
Feb 09, 2011 13.61 13.72 13.49 13.66 609,988 -0.03(-0.21%)
Feb 08, 2011 13.66 13.77 13.51 13.69 432,800 +0.04(+0.32%)
Feb 07, 2011 13.37 13.84 13.28 13.65 1,069,627 +0.36(+2.71%)
Feb 04, 2011 13.38 13.43 13.18 13.29 622,162 -0.06(-0.43%)
Feb 03, 2011 13.21 13.41 13.12 13.34 587,834 +0.13(+0.99%)
Feb 02, 2011 13.11 13.38 13.09 13.21 643,136 +0.04(+0.33%)
Feb 01, 2011 12.88 13.28 12.74 13.17 1,405,711 +0.44(+3.47%)
Jan 31, 2011 12.70 12.96 12.52 12.73 839,801 +0.14(+1.11%)
Jan 28, 2011 12.94 13.11 12.57 12.59 965,436 -0.37(-2.84%)
Jan 27, 2011 13.00 13.19 12.89 12.96 969,767 -0.10(-0.79%)
Jan 26, 2011 12.95 13.43 12.82 13.06 1,862,211 +0.20(+1.54%)
Jan 25, 2011 12.05 12.87 12.04 12.86 2,301,036 +0.94(+7.90%)
Jan 24, 2011 11.93 12.02 11.80 11.92 575,263 +0.01(+0.06%)
Jan 21, 2011 12.00 12.07 11.91 11.91 633,624 -0.01(-0.12%)
Jan 20, 2011 12.04 12.30 11.85 11.93 1,307,764 -0.21(-1.70%)
Jan 19, 2011 12.47 12.60 12.11 12.13 856,543 -0.40(-3.23%)
Jan 18, 2011 12.74 12.74 12.45 12.54 1,053,496 -0.19(-1.50%)
Jan 14, 2011 12.05 12.78 12.04 12.73 1,418,906 +0.73(+6.07%)
Jan 13, 2011 12.09 12.24 11.96 12.00 633,353 -0.07(-0.61%)
Jan 12, 2011 11.81 12.41 12.00 12.07 696,330 -0.01(-0.06%)
Jan 11, 2011 12.15 12.27 11.97 12.08 559,885 +0.02(+0.17%)
Jan 10, 2011 11.57 12.15 11.32 12.06 1,092,412 +0.40(+3.42%)
Jan 07, 2011 12.32 12.32 11.57 11.66 1,590,178 -0.65(-5.30%)
Jan 06, 2011 12.36 12.50 12.27 12.32 1,289,963 -0.27(-2.12%)
Jan 05, 2011 12.30 12.63 12.30 12.58 791,953 +0.28(+2.27%)
Jan 04, 2011 12.49 12.56 12.10 12.30 1,028,393 -0.11(-0.89%)
Jan 03, 2011 12.49 12.60 12.11 12.41 889,842 +0.13(+1.08%)
Dec 31, 2010 12.46 12.53 12.28 12.28 653,208 -0.19(-1.53%)
Dec 30, 2010 12.32 12.55 12.31 12.47 633,219 +0.17(+1.37%)
Dec 29, 2010 12.47 12.47 12.13 12.30 837,688 -0.15(-1.24%)
Dec 28, 2010 12.14 12.47 12.00 12.46 813,419 +0.28(+2.29%)
Dec 27, 2010 11.91 12.21 11.88 12.18 715,084 +0.21(+1.78%)
Dec 23, 2010 12.04 12.13 11.88 11.96 419,572 -0.04(-0.37%)
Dec 22, 2010 11.96 12.22 11.82 12.01 968,539 +0.08(+0.68%)
Dec 21, 2010 11.62 11.96 11.49 11.93 837,455 +0.41(+3.58%)
Dec 20, 2010 11.25 11.65 11.25 11.52 1,161,716 +0.30(+2.69%)
Dec 17, 2010 11.22 11.40 11.17 11.21 2,781,102 -0.05(-0.46%)
Dec 16, 2010 11.18 11.40 11.11 11.27 849,071 +0.15(+1.39%)
Dec 15, 2010 11.32 11.72 11.10 11.11 1,534,120 -0.18(-1.63%)
Dec 14, 2010 11.69 11.72 11.21 11.29 1,738,075 -0.63(-5.30%)
Dec 13, 2010 11.84 12.10 11.62 11.93 896,744 +0.12(+1.06%)
Dec 10, 2010 11.59 11.81 11.35 11.80 763,483 +0.26(+2.23%)
Dec 09, 2010 11.12 11.59 10.99 11.54 1,467,210 +0.57(+5.16%)
Dec 08, 2010 10.58 11.19 10.57 10.98 959,659 +0.38(+3.61%)
Dec 07, 2010 10.82 10.83 10.54 10.60 1,059,693 -0.07(-0.69%)
Dec 06, 2010 10.78 10.84 10.45 10.67 1,056,205 -0.15(-1.43%)
Dec 03, 2010 10.63 10.85 10.35 10.82 551,990 +0.10(+0.89%)
Dec 02, 2010 10.32 10.75 10.32 10.73 897,372 +0.43(+4.21%)
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.