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

Cathay Genl Bncp (NQ: CATY )

36.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2009 5.554 5.532 5.532 5.532 664,957 -0.01(-0.13%)
Dec 30, 2009 5.568 5.656 5.502 5.539 806,594 -0.09(-1.56%)
Dec 29, 2009 5.422 5.664 5.422 5.627 1,141,689 +0.17(+3.09%)
Dec 28, 2009 5.495 5.554 5.422 5.458 939,001 -0.05(-0.93%)
Dec 24, 2009 5.480 5.539 5.407 5.510 404,421 +0.05(+0.94%)
Dec 23, 2009 5.568 5.730 5.422 5.458 984,459 -0.11(-1.97%)
Dec 22, 2009 5.400 5.590 5.393 5.568 1,082,938 +0.17(+3.12%)
Dec 21, 2009 5.400 5.451 5.217 5.400 1,465,694 +0.07(+1.38%)
Dec 18, 2009 5.363 5.458 5.063 5.327 6,859,154 -0.21(-3.71%)
Dec 17, 2009 5.532 5.634 5.473 5.532 872,171 -0.01(-0.26%)
Dec 16, 2009 5.546 5.642 5.480 5.546 961,010 +0.01(+0.26%)
Dec 15, 2009 5.510 5.601 5.466 5.532 1,146,926 -0.01(-0.26%)
Dec 14, 2009 5.494 5.605 5.466 5.546 1,000,011 +0.02(+0.40%)
Dec 11, 2009 5.495 5.532 5.451 5.524 901,973 +0.06(+1.07%)
Dec 10, 2009 5.524 5.524 5.422 5.466 735,796 -0.02(-0.40%)
Dec 09, 2009 5.429 5.517 5.393 5.488 903,084 +0.03(+0.54%)
Dec 08, 2009 5.422 5.546 5.385 5.458 785,215 -0.04(-0.67%)
Dec 07, 2009 5.517 5.568 5.400 5.495 1,197,292 -0.04(-0.79%)
Dec 04, 2009 5.627 5.715 5.506 5.539 1,627,720 +0.01(+0.13%)
Dec 03, 2009 5.686 5.810 5.524 5.532 1,008,758 -0.11(-1.95%)
Dec 02, 2009 5.671 5.774 5.642 5.642 1,514,149 -0.04(-0.77%)
Dec 01, 2009 5.744 5.817 5.671 5.686 1,083,290 -0.04(-0.64%)
Nov 30, 2009 5.715 5.825 5.642 5.722 1,499,102 +0.01(+0.13%)
Nov 27, 2009 5.708 5.883 5.678 5.715 919,091 -0.11(-1.89%)
Nov 25, 2009 5.935 5.949 5.795 5.825 1,187,744 -0.07(-1.12%)
Nov 24, 2009 5.839 5.898 5.759 5.891 1,263,754 +0.03(+0.50%)
Nov 23, 2009 5.935 5.971 5.810 5.861 1,144,725 +0.03(+0.50%)
Nov 20, 2009 5.839 5.971 5.817 5.832 768,944 -0.05(-0.87%)
Nov 19, 2009 6.008 6.037 5.825 5.883 960,851 -0.18(-3.02%)
Nov 18, 2009 6.089 6.220 6.001 6.067 595,354 -0.01(-0.12%)
Nov 17, 2009 5.942 6.111 5.883 6.074 984,118 +0.07(+1.10%)
Nov 16, 2009 6.089 6.220 5.979 6.008 1,391,260 +0.23(+3.93%)
Nov 13, 2009 5.825 5.883 5.736 5.781 1,335,618 -0.04(-0.63%)
Nov 12, 2009 6.037 6.089 5.810 5.817 1,273,494 -0.21(-3.52%)
Nov 11, 2009 5.979 6.059 5.935 6.030 2,113,705 +0.22(+3.78%)
Nov 10, 2009 5.949 6.015 5.686 5.810 1,799,523 -0.20(-3.29%)
Nov 09, 2009 5.832 6.103 5.832 6.008 1,952,605 +0.24(+4.19%)
Nov 06, 2009 5.803 5.825 5.715 5.766 1,508,985 -0.09(-1.50%)
Nov 05, 2009 5.825 5.861 5.715 5.854 1,824,098 +0.14(+2.44%)
Nov 04, 2009 6.191 6.286 5.678 5.715 3,529,975 -0.43(-7.03%)
Nov 03, 2009 6.140 6.206 5.971 6.147 1,441,834 -0.04(-0.59%)
Nov 02, 2009 6.543 6.579 6.052 6.184 1,913,789 -0.29(-4.42%)
Oct 30, 2009 6.667 6.755 6.448 6.470 2,274,270 -0.29(-4.33%)
Oct 29, 2009 6.785 6.785 6.638 6.763 1,185,642 +0.04(+0.65%)
Oct 28, 2009 6.807 6.851 6.583 6.719 1,302,737 -0.09(-1.29%)
Oct 27, 2009 6.755 6.946 6.697 6.807 1,619,702 +0.11(+1.64%)
Oct 26, 2009 6.660 6.814 6.521 6.697 1,397,544 +0.04(+0.66%)
Oct 23, 2009 6.748 7.056 6.653 6.653 1,978,196 -0.36(-5.12%)
Oct 22, 2009 6.682 7.034 6.631 7.012 1,192,605 +0.33(+4.93%)
Oct 21, 2009 6.997 7.129 6.645 6.682 1,789,180 -0.37(-5.30%)
Oct 20, 2009 7.004 7.246 6.997 7.056 1,463,198 -0.20(-2.73%)
Oct 19, 2009 7.327 7.327 7.041 7.254 1,875,422 -0.08(-1.10%)
Oct 16, 2009 7.312 7.393 7.232 7.334 2,133,290 -0.03(-0.40%)
Oct 15, 2009 7.217 7.444 7.195 7.363 2,692,177 -0.01(-0.10%)
Oct 14, 2009 7.371 7.510 7.136 7.371 13,022,651 +0.38(+5.45%)
Oct 13, 2009 6.514 7.070 6.418 6.990 4,281,354 +0.34(+5.18%)
Oct 12, 2009 6.697 6.836 6.631 6.645 831,933 -0.08(-1.20%)
Oct 09, 2009 6.594 6.748 6.338 6.726 3,095,795 +0.32(+5.03%)
Oct 08, 2009 6.008 6.448 5.986 6.404 2,446,540 +0.45(+7.50%)
Oct 07, 2009 5.993 6.001 5.861 5.957 591,916 -0.01(-0.25%)
Oct 06, 2009 6.037 6.067 5.869 5.971 1,023,198 +0.10(+1.62%)
Oct 05, 2009 5.832 5.931 5.752 5.876 1,287,393 +0.09(+1.52%)
Oct 02, 2009 5.678 5.825 5.598 5.788 1,549,839 +0.07(+1.15%)
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.