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

Cathay Genl Bncp (NQ: CATY )

37.91 -0.18 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.382 8.375 8.093 8.175 1,310,251 -0.21(-2.48%)
May 27, 2010 8.368 8.486 8.167 8.382 1,512,003 +0.20(+2.45%)
May 26, 2010 8.301 8.516 8.063 8.182 1,215,499 -0.03(-0.36%)
May 25, 2010 8.093 8.338 7.834 8.212 2,279,393 -0.10(-1.25%)
May 24, 2010 8.582 8.716 8.293 8.315 990,370 -0.34(-3.94%)
May 21, 2010 8.138 8.664 8.138 8.656 1,792,525 +0.42(+5.04%)
May 20, 2010 8.582 9.108 8.234 8.241 2,340,205 -0.87(-9.59%)
May 19, 2010 9.279 9.627 9.042 9.116 764,481 -0.19(-2.07%)
May 18, 2010 9.583 9.701 9.183 9.309 776,440 -0.24(-2.48%)
May 17, 2010 9.486 9.672 9.190 9.546 591,711 +0.10(+1.02%)
May 14, 2010 9.731 9.768 9.279 9.449 910,325 -0.37(-3.77%)
May 13, 2010 9.872 10.00 9.761 9.820 870,481 -0.12(-1.19%)
May 12, 2010 9.738 9.990 9.635 9.939 793,834 +0.27(+2.76%)
May 11, 2010 9.714 9.905 9.353 9.672 1,472,815 +0.11(+1.16%)
May 10, 2010 9.457 9.664 9.160 9.561 1,504,118 +0.73(+8.22%)
May 07, 2010 8.938 9.175 8.686 8.834 1,959,433 -0.13(-1.41%)
May 06, 2010 9.323 9.575 8.642 8.960 1,617,841 -0.33(-3.59%)
May 05, 2010 9.086 9.368 8.671 9.294 1,836,037 +0.49(+5.56%)
May 04, 2010 9.049 9.057 8.671 8.805 1,623,222 -0.39(-4.27%)
May 03, 2010 9.160 9.315 8.945 9.197 997,776 +0.06(+0.65%)
Apr 30, 2010 9.323 9.546 9.123 9.138 1,688,506 -0.13(-1.44%)
Apr 29, 2010 9.916 9.968 8.975 9.272 3,903,400 -0.92(-9.02%)
Apr 28, 2010 10.27 10.50 10.12 10.19 1,202,990 +0.03(+0.29%)
Apr 27, 2010 10.38 10.61 10.05 10.16 1,475,516 -0.25(-2.42%)
Apr 26, 2010 10.69 10.88 10.41 10.41 1,244,116 -0.48(-4.42%)
Apr 23, 2010 10.78 11.09 10.74 10.89 1,503,645 +0.16(+1.45%)
Apr 22, 2010 10.18 10.82 10.09 10.74 1,480,800 +0.42(+4.10%)
Apr 21, 2010 9.687 10.34 9.664 10.32 1,735,232 +0.64(+6.58%)
Apr 20, 2010 9.709 9.805 9.561 9.679 1,519,068 +0.02(+0.23%)
Apr 19, 2010 9.709 9.842 9.457 9.657 1,501,811 -0.07(-0.76%)
Apr 16, 2010 10.13 10.18 9.716 9.731 2,237,823 -0.43(-4.23%)
Apr 15, 2010 9.916 10.22 9.827 10.16 998,107 +0.24(+2.47%)
Apr 14, 2010 9.627 9.931 9.583 9.916 1,039,270 +0.38(+3.96%)
Apr 13, 2010 9.605 9.627 9.442 9.538 668,046 -0.06(-0.62%)
Apr 12, 2010 9.598 9.620 9.494 9.598 724,417 +0.02(+0.23%)
Apr 09, 2010 9.561 9.590 9.342 9.575 1,334,337 +0.02(+0.23%)
Apr 08, 2010 9.294 9.564 9.231 9.553 835,386 +0.20(+2.14%)
Apr 07, 2010 9.323 9.509 9.242 9.353 1,319,225 -0.02(-0.24%)
Apr 06, 2010 8.819 9.412 8.790 9.375 1,551,880 +0.50(+5.59%)
Apr 05, 2010 8.716 8.879 8.671 8.879 803,969 +0.22(+2.57%)
Apr 01, 2010 8.656 8.656 8.656 8.656 713,640 +0.04(+0.52%)
Mar 31, 2010 8.345 8.708 8.308 8.612 1,464,236 +0.20(+2.38%)
Mar 30, 2010 8.567 8.649 8.323 8.412 923,402 -0.16(-1.90%)
Mar 29, 2010 8.693 8.716 8.397 8.575 964,593 -0.05(-0.60%)
Mar 26, 2010 8.790 8.908 8.605 8.627 1,354,256 -0.10(-1.19%)
Mar 25, 2010 8.819 9.042 8.716 8.731 1,494,602 -0.05(-0.59%)
Mar 24, 2010 8.516 8.812 8.464 8.782 1,401,657 +0.21(+2.51%)
Mar 23, 2010 8.434 8.582 8.301 8.567 902,743 +0.12(+1.40%)
Mar 22, 2010 8.130 8.449 8.049 8.449 1,070,040 +0.22(+2.70%)
Mar 19, 2010 8.330 8.434 8.019 8.227 2,979,130 -0.04(-0.54%)
Mar 18, 2010 8.412 8.575 8.260 8.271 1,509,449 -0.28(-3.29%)
Mar 17, 2010 8.204 8.612 8.041 8.553 1,829,115 +0.36(+4.34%)
Mar 16, 2010 8.004 8.204 7.936 8.197 1,232,433 +0.19(+2.31%)
Mar 15, 2010 7.960 8.123 7.908 8.012 1,394,719 -0.23(-2.79%)
Mar 12, 2010 8.375 8.412 8.152 8.241 1,446,634 -0.11(-1.33%)
Mar 11, 2010 7.967 8.367 7.938 8.353 1,601,437 +0.33(+4.06%)
Mar 10, 2010 7.604 8.049 7.604 8.026 2,127,534 +0.44(+5.76%)
Mar 09, 2010 7.426 7.604 7.404 7.589 1,441,705 +0.13(+1.79%)
Mar 08, 2010 7.485 7.537 7.441 7.456 1,625,529 -0.05(-0.69%)
Mar 05, 2010 7.233 7.508 7.189 7.508 2,667,438 +0.34(+4.76%)
Mar 04, 2010 7.263 7.322 7.159 7.167 838,136 -0.10(-1.33%)
Mar 03, 2010 7.300 7.374 7.204 7.263 1,434,692 +0.01(+0.10%)
Mar 02, 2010 7.241 7.315 7.174 7.256 1,202,395 +0.03(+0.41%)
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.