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

Cathay Genl Bncp (NQ: CATY )

51.11 +0.19 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2003 8.722 8.725 8.615 8.683 120,210 +0.02(+0.27%)
Oct 30, 2003 8.676 8.681 8.606 8.660 47,733 -0.02(-0.18%)
Oct 29, 2003 8.489 8.681 8.437 8.676 217,304 +0.10(+1.18%)
Oct 28, 2003 8.387 8.574 8.328 8.574 186,569 +0.19(+2.27%)
Oct 27, 2003 8.286 8.389 8.286 8.384 423,708 +0.12(+1.44%)
Oct 24, 2003 8.254 8.289 8.254 8.264 64,581 +0.00(+0.04%)
Oct 23, 2003 8.289 8.334 8.259 8.261 31,728 -0.03(-0.34%)
Oct 22, 2003 8.328 8.334 8.289 8.289 112,034 -0.10(-1.17%)
Oct 21, 2003 8.332 8.423 8.254 8.387 176,053 +0.05(+0.56%)
Oct 20, 2003 8.325 8.389 8.254 8.341 119,660 +0.01(+0.17%)
Oct 17, 2003 8.414 8.498 8.327 8.327 313,734 -0.19(-2.18%)
Oct 16, 2003 8.380 8.380 8.380 8.512 59,824 +0.09(+1.04%)
Oct 15, 2003 8.473 8.503 8.325 8.425 26,520 -0.07(-0.82%)
Oct 14, 2003 8.250 8.503 8.250 8.494 48,837 +0.17(+2.08%)
Oct 13, 2003 8.209 8.506 8.209 8.321 61,447 -0.03(-0.41%)
Oct 10, 2003 8.300 8.357 8.136 8.355 56,494 +0.02(+0.28%)
Oct 09, 2003 8.369 8.501 8.191 8.332 129,052 +0.07(+0.91%)
Oct 08, 2003 8.193 8.442 8.193 8.257 40,034 -0.17(-2.05%)
Oct 07, 2003 8.352 8.441 8.271 8.430 163,137 +0.08(+0.98%)
Oct 06, 2003 8.188 8.348 8.188 8.348 47,854 +0.09(+1.10%)
Oct 03, 2003 8.287 8.287 8.052 8.257 72,381 +0.06(+0.72%)
Oct 02, 2003 8.017 8.198 8.017 8.198 23,920 +0.11(+1.41%)
Oct 01, 2003 7.873 8.086 7.873 8.084 139,385 +0.20(+2.60%)
Sep 30, 2003 8.257 8.257 7.880 7.880 69,916 -0.37(-4.43%)
Sep 29, 2003 8.216 8.270 7.905 8.245 136,487 +0.36(+4.51%)
Sep 26, 2003 8.109 8.109 7.889 7.889 69,902 -0.22(-2.72%)
Sep 25, 2003 8.195 8.421 8.168 8.109 172,802 -0.09(-1.04%)
Sep 24, 2003 8.360 8.369 8.207 8.195 75,756 -0.14(-1.62%)
Sep 23, 2003 8.368 8.396 8.218 8.330 204,031 +0.01(+0.13%)
Sep 22, 2003 8.312 8.357 8.227 8.319 82,899 -0.03(-0.32%)
Sep 19, 2003 8.295 8.457 8.211 8.346 55,960 -0.02(-0.30%)
Sep 18, 2003 8.369 8.492 8.319 8.371 246,941 +0.02(+0.19%)
Sep 17, 2003 8.488 8.488 8.211 8.355 87,878 -0.15(-1.74%)
Sep 16, 2003 8.501 8.503 8.403 8.503 73,296 +0.04(+0.49%)
Sep 15, 2003 8.437 8.547 8.394 8.462 51,945 +0.12(+1.38%)
Sep 12, 2003 8.380 8.448 8.102 8.346 63,457 -0.04(-0.51%)
Sep 11, 2003 8.191 8.394 8.191 8.389 87,886 +0.01(+0.06%)
Sep 10, 2003 8.542 8.677 8.382 8.384 83,393 -0.26(-2.99%)
Sep 09, 2003 8.690 8.706 8.583 8.642 349,580 -0.04(-0.45%)
Sep 08, 2003 8.458 8.690 8.458 8.681 192,900 +0.22(+2.61%)
Sep 05, 2003 8.439 8.560 8.378 8.460 596,313 +0.02(+0.19%)
Sep 04, 2003 8.262 8.444 8.227 8.444 353,230 +0.07(+0.89%)
Sep 03, 2003 8.344 8.369 8.181 8.369 218,733 +0.09(+1.08%)
Sep 02, 2003 8.207 8.280 8.138 8.280 158,925 +0.12(+1.44%)
Aug 29, 2003 8.369 8.369 8.156 8.163 147,694 -0.23(-2.74%)
Aug 28, 2003 8.506 8.506 8.218 8.392 48,014 -0.05(-0.55%)
Aug 27, 2003 8.448 8.505 8.191 8.439 292,018 -0.07(-0.77%)
Aug 26, 2003 8.369 8.508 8.206 8.505 82,551 +0.18(+2.16%)
Aug 25, 2003 8.280 8.448 8.280 8.325 34,536 -0.13(-1.58%)
Aug 22, 2003 8.501 8.563 8.414 8.458 121,580 -0.09(-1.02%)
Aug 21, 2003 8.583 8.717 8.542 8.546 47,733 -0.12(-1.36%)
Aug 20, 2003 8.537 8.681 8.533 8.663 59,526 +0.02(+0.29%)
Aug 19, 2003 8.547 8.638 8.473 8.638 48,857 +0.14(+1.66%)
Aug 18, 2003 8.389 8.540 8.389 8.498 63,177 +0.04(+0.46%)
Aug 15, 2003 8.510 8.512 8.353 8.458 25,832 -0.02(-0.25%)
Aug 14, 2003 8.474 8.492 8.409 8.480 55,595 +0.13(+1.51%)
Aug 13, 2003 8.441 8.465 8.280 8.353 64,300 -0.02(-0.19%)
Aug 12, 2003 8.109 8.423 8.109 8.369 44,925 +0.24(+3.00%)
Aug 11, 2003 8.024 8.132 8.024 8.125 23,586 +0.14(+1.74%)
Aug 08, 2003 7.924 8.172 7.837 7.986 64,300 +0.02(+0.29%)
Aug 07, 2003 8.017 8.280 7.942 7.963 185,319 -0.23(-2.80%)
Aug 06, 2003 8.058 8.193 7.908 8.193 368,393 +0.07(+0.81%)
Aug 05, 2003 8.291 8.291 8.067 8.127 236,142 -0.09(-1.11%)
Aug 04, 2003 8.282 8.455 8.218 8.218 162,575 -0.13(-1.52%)
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.