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

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
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, 2011 8.651 8.821 8.378 8.393 642,224 -0.46(-5.17%)
Sep 29, 2011 8.541 8.858 8.260 8.850 545,710 +0.60(+7.24%)
Sep 28, 2011 8.725 8.895 8.238 8.253 581,681 -0.52(-5.97%)
Sep 27, 2011 8.990 9.263 8.600 8.777 833,841 -0.01(-0.08%)
Sep 26, 2011 8.629 8.806 8.268 8.784 458,544 +0.25(+2.94%)
Sep 23, 2011 8.386 8.710 8.261 8.533 749,688 +0.15(+1.76%)
Sep 22, 2011 8.128 8.482 8.113 8.386 1,024,374 +0.05(+0.62%)
Sep 21, 2011 8.813 8.880 8.305 8.334 909,641 -0.49(-5.52%)
Sep 20, 2011 9.072 9.197 8.813 8.821 495,834 -0.21(-2.37%)
Sep 19, 2011 9.042 9.226 8.828 9.035 951,448 -0.26(-2.78%)
Sep 16, 2011 9.182 9.308 8.777 9.293 1,311,493 +0.17(+1.86%)
Sep 15, 2011 9.079 9.131 8.872 9.123 313,943 +0.18(+2.06%)
Sep 14, 2011 8.976 9.138 8.644 8.939 507,429 +0.10(+1.08%)
Sep 13, 2011 8.703 9.005 8.629 8.843 673,679 +0.18(+2.13%)
Sep 12, 2011 8.297 8.754 8.238 8.659 520,176 +0.19(+2.26%)
Sep 09, 2011 8.622 8.718 8.378 8.467 1,099,341 -0.22(-2.55%)
Sep 08, 2011 8.954 9.131 8.681 8.688 649,756 -0.37(-4.07%)
Sep 07, 2011 8.703 9.182 8.651 9.057 781,520 +0.55(+6.41%)
Sep 06, 2011 8.187 8.511 8.120 8.511 798,225 -0.03(-0.35%)
Sep 02, 2011 8.747 8.961 8.511 8.541 1,022,765 -0.54(-5.93%)
Sep 01, 2011 9.440 9.713 9.005 9.079 698,638 -0.38(-3.98%)
Aug 31, 2011 9.521 9.636 9.300 9.455 680,738 -0.01(-0.08%)
Aug 30, 2011 9.551 9.691 9.322 9.462 653,693 -0.21(-2.14%)
Aug 29, 2011 9.256 9.735 9.242 9.669 966,171 +0.56(+6.15%)
Aug 26, 2011 8.903 9.190 8.645 9.109 592,606 +0.18(+1.98%)
Aug 25, 2011 9.278 9.743 8.910 8.932 906,685 -0.22(-2.42%)
Aug 24, 2011 9.043 9.330 8.851 9.153 713,245 +0.13(+1.39%)
Aug 23, 2011 8.630 9.072 8.460 9.028 917,485 +0.61(+7.27%)
Aug 22, 2011 8.785 8.785 8.342 8.416 643,700 -0.09(-1.04%)
Aug 19, 2011 8.438 8.836 8.431 8.505 1,295,092 -0.05(-0.60%)
Aug 18, 2011 8.807 8.945 8.475 8.556 1,481,023 -0.60(-6.52%)
Aug 17, 2011 9.212 9.315 8.998 9.153 725,814 -0.01(-0.08%)
Aug 16, 2011 9.094 9.308 8.866 9.161 1,437,641 -0.10(-1.11%)
Aug 15, 2011 8.785 9.492 8.777 9.264 1,840,514 +0.85(+10.07%)
Aug 12, 2011 8.534 8.623 8.121 8.416 1,775,130 -0.01(-0.17%)
Aug 11, 2011 7.576 8.645 7.554 8.431 2,160,068 +0.91(+12.05%)
Aug 10, 2011 8.055 8.232 7.502 7.524 3,317,989 -0.77(-9.24%)
Aug 09, 2011 8.143 8.475 7.377 8.291 2,043,150 +0.47(+6.03%)
Aug 08, 2011 8.969 9.411 7.819 7.819 1,615,521 -1.47(-15.79%)
Aug 05, 2011 9.514 9.684 9.065 9.286 996,572 -0.15(-1.56%)
Aug 04, 2011 10.02 10.16 9.426 9.433 913,313 -0.74(-7.31%)
Aug 03, 2011 10.01 10.27 9.824 10.18 492,582 +0.23(+2.30%)
Aug 02, 2011 10.26 10.37 9.934 9.949 556,057 -0.32(-3.16%)
Aug 01, 2011 10.47 10.52 10.07 10.27 905,633 +0.06(+0.58%)
Jul 29, 2011 10.06 10.24 9.890 10.21 1,063,357 +0.01(+0.15%)
Jul 28, 2011 10.55 10.66 10.13 10.20 985,896 -0.29(-2.81%)
Jul 27, 2011 10.81 10.85 10.48 10.49 976,653 -0.32(-2.93%)
Jul 26, 2011 11.18 11.20 10.80 10.81 802,352 -0.36(-3.23%)
Jul 25, 2011 11.20 11.26 11.03 11.17 613,528 -0.18(-1.56%)
Jul 22, 2011 11.37 11.61 11.28 11.35 493,636 -0.28(-2.41%)
Jul 21, 2011 11.66 11.87 11.59 11.63 679,231 -0.18(-1.50%)
Jul 20, 2011 11.71 11.89 11.59 11.81 380,060 +0.04(+0.38%)
Jul 19, 2011 11.53 11.76 11.39 11.76 412,887 +0.38(+3.37%)
Jul 18, 2011 11.56 11.71 11.31 11.38 345,867 -0.18(-1.59%)
Jul 15, 2011 11.67 11.78 11.50 11.56 368,057 -0.07(-0.57%)
Jul 14, 2011 12.16 12.21 11.63 11.63 492,445 -0.49(-4.07%)
Jul 13, 2011 12.20 12.35 12.10 12.12 304,211 -0.03(-0.24%)
Jul 12, 2011 11.94 12.31 11.94 12.15 343,100 +0.18(+1.54%)
Jul 11, 2011 12.13 12.17 11.93 11.97 410,591 -0.29(-2.40%)
Jul 08, 2011 12.43 12.52 12.23 12.26 372,254 -0.31(-2.46%)
Jul 07, 2011 12.45 12.57 12.34 12.57 482,419 +0.21(+1.67%)
Jul 06, 2011 12.12 12.37 12.04 12.37 413,151 +0.21(+1.76%)
Jul 05, 2011 12.27 12.37 11.99 12.15 306,264 -0.13(-1.02%)
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.