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

Cathay Genl Bncp (NQ: CATY )

42.57 +0.22 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 6.004 6.076 5.829 5.880 1,341,420 -0.13(-2.18%)
Sep 29, 2009 6.040 6.142 5.996 6.011 809,022 -0.03(-0.48%)
Sep 28, 2009 6.054 6.127 5.996 6.040 965,464 +0.00(+0.00%)
Sep 25, 2009 6.142 6.142 5.974 6.040 1,278,046 -0.09(-1.42%)
Sep 24, 2009 6.352 6.440 6.113 6.127 1,749,770 -0.23(-3.55%)
Sep 23, 2009 6.469 6.498 6.345 6.352 1,148,881 -0.07(-1.13%)
Sep 22, 2009 6.520 6.556 6.396 6.425 1,001,637 -0.04(-0.56%)
Sep 21, 2009 6.549 6.650 6.440 6.461 1,086,450 -0.15(-2.31%)
Sep 18, 2009 6.788 6.825 6.541 6.614 1,615,887 -0.13(-1.94%)
Sep 17, 2009 7.057 7.232 6.665 6.745 1,303,478 -0.34(-4.82%)
Sep 16, 2009 6.788 7.174 6.788 7.086 2,106,550 +0.31(+4.50%)
Sep 15, 2009 6.738 6.876 6.556 6.781 909,220 +0.06(+0.86%)
Sep 14, 2009 6.730 6.810 6.614 6.723 1,065,175 -0.04(-0.64%)
Sep 11, 2009 6.788 6.919 6.723 6.767 1,253,081 +0.03(+0.43%)
Sep 10, 2009 6.854 6.890 6.687 6.738 1,252,078 +0.03(+0.43%)
Sep 09, 2009 6.367 6.781 6.323 6.709 1,894,361 +0.26(+4.06%)
Sep 08, 2009 6.520 6.520 6.330 6.447 1,027,606 +0.01(+0.11%)
Sep 04, 2009 6.396 6.483 6.360 6.440 845,900 +0.04(+0.57%)
Sep 03, 2009 6.331 6.418 6.272 6.403 670,583 +0.14(+2.20%)
Sep 02, 2009 6.403 6.505 6.236 6.265 1,398,011 -0.14(-2.16%)
Sep 01, 2009 6.687 6.796 6.396 6.403 1,362,892 -0.31(-4.65%)
Aug 31, 2009 6.825 6.832 6.658 6.716 1,243,092 -0.18(-2.63%)
Aug 28, 2009 6.963 7.050 6.796 6.897 1,001,253 -0.09(-1.35%)
Aug 27, 2009 6.992 7.043 6.781 6.992 1,048,520 -0.06(-0.82%)
Aug 26, 2009 7.014 7.290 6.992 7.050 937,872 -0.03(-0.41%)
Aug 25, 2009 7.239 7.290 7.057 7.079 691,303 -0.12(-1.62%)
Aug 24, 2009 7.414 7.501 7.130 7.196 812,287 -0.17(-2.37%)
Aug 21, 2009 7.305 7.443 7.196 7.370 945,123 +0.17(+2.42%)
Aug 20, 2009 7.050 7.261 7.014 7.196 1,097,974 +0.14(+1.96%)
Aug 19, 2009 6.941 7.246 6.919 7.057 807,682 +0.00(+0.00%)
Aug 18, 2009 7.094 7.180 7.036 7.057 1,079,021 -0.09(-1.22%)
Aug 17, 2009 7.268 7.334 7.014 7.145 860,694 -0.31(-4.19%)
Aug 14, 2009 7.712 7.770 7.348 7.457 1,007,443 -0.33(-4.29%)
Aug 13, 2009 7.908 7.995 7.639 7.791 888,582 -0.06(-0.74%)
Aug 12, 2009 7.733 8.060 7.639 7.850 1,148,775 +0.04(+0.47%)
Aug 11, 2009 8.286 8.395 7.573 7.813 1,628,235 -0.52(-6.20%)
Aug 10, 2009 7.995 8.671 7.850 8.329 2,593,577 +0.33(+4.09%)
Aug 07, 2009 7.181 8.039 7.086 8.002 2,828,766 +0.93(+13.16%)
Aug 06, 2009 7.196 7.297 6.919 7.072 1,293,701 +0.00(+0.00%)
Aug 05, 2009 6.898 7.210 6.825 7.072 2,095,172 +0.41(+6.10%)
Aug 04, 2009 6.556 6.883 6.360 6.665 2,144,019 +0.12(+1.77%)
Aug 03, 2009 6.731 6.752 6.535 6.549 1,886,441 -0.07(-1.10%)
Jul 31, 2009 6.760 6.898 6.578 6.622 1,860,856 -0.26(-3.80%)
Jul 30, 2009 7.239 7.391 6.694 6.883 3,441,610 -0.89(-11.40%)
Jul 29, 2009 7.747 7.950 7.544 7.769 1,327,946 +0.03(+0.38%)
Jul 28, 2009 7.348 7.834 7.326 7.740 1,441,221 +0.34(+4.61%)
Jul 27, 2009 7.130 7.435 7.086 7.399 1,139,036 +0.25(+3.56%)
Jul 24, 2009 6.985 7.246 6.847 7.145 636,580 +0.12(+1.65%)
Jul 23, 2009 6.716 7.145 6.709 7.028 1,102,055 +0.32(+4.76%)
Jul 22, 2009 6.549 6.825 6.542 6.709 904,304 +0.08(+1.20%)
Jul 21, 2009 6.898 6.898 6.578 6.629 972,259 -0.27(-3.89%)
Jul 20, 2009 7.043 7.101 6.752 6.898 932,760 -0.05(-0.73%)
Jul 17, 2009 7.580 7.660 6.941 6.949 1,361,025 -0.60(-7.89%)
Jul 16, 2009 7.028 7.653 6.970 7.544 1,674,084 +0.28(+3.80%)
Jul 15, 2009 7.188 7.388 7.094 7.268 1,323,066 +0.11(+1.52%)
Jul 14, 2009 7.181 7.232 6.999 7.159 742,990 -0.05(-0.70%)
Jul 13, 2009 6.978 7.210 6.847 7.210 789,825 +0.38(+5.53%)
Jul 10, 2009 6.883 6.985 6.629 6.832 823,163 -0.09(-1.26%)
Jul 09, 2009 7.043 7.210 6.905 6.919 494,361 -0.04(-0.63%)
Jul 08, 2009 7.195 7.370 6.803 6.963 1,431,493 -0.18(-2.54%)
Jul 07, 2009 7.181 7.399 7.115 7.145 979,958 +0.03(+0.41%)
Jul 06, 2009 6.949 7.253 6.868 7.115 1,242,552 +0.38(+5.72%)
Jul 02, 2009 7.043 7.181 6.680 6.731 706,685 -0.36(-5.12%)
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.