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 (%)
Apr 30, 2010 9.226 9.446 9.028 9.043 1,706,253 -0.13(-1.44%)
Apr 29, 2010 9.813 9.865 8.882 9.175 3,944,427 -0.91(-9.02%)
Apr 28, 2010 10.17 10.39 10.01 10.08 1,215,634 +0.03(+0.29%)
Apr 27, 2010 10.27 10.50 9.945 10.06 1,491,024 -0.25(-2.42%)
Apr 26, 2010 10.58 10.77 10.30 10.30 1,257,193 -0.48(-4.42%)
Apr 23, 2010 10.67 10.97 10.63 10.78 1,519,449 +0.15(+1.45%)
Apr 22, 2010 10.07 10.71 9.982 10.63 1,496,364 +0.42(+4.10%)
Apr 21, 2010 9.586 10.23 9.564 10.21 1,753,470 +0.63(+6.58%)
Apr 20, 2010 9.608 9.703 9.461 9.578 1,535,035 +0.02(+0.23%)
Apr 19, 2010 9.608 9.740 9.358 9.556 1,517,596 -0.07(-0.76%)
Apr 16, 2010 10.03 10.07 9.615 9.630 2,261,343 -0.43(-4.23%)
Apr 15, 2010 9.813 10.11 9.725 10.06 1,008,598 +0.24(+2.47%)
Apr 14, 2010 9.527 9.828 9.483 9.813 1,050,193 +0.37(+3.96%)
Apr 13, 2010 9.505 9.527 9.344 9.439 675,067 -0.06(-0.62%)
Apr 12, 2010 9.498 9.520 9.395 9.498 732,031 +0.02(+0.23%)
Apr 09, 2010 9.461 9.490 9.245 9.476 1,348,362 +0.02(+0.23%)
Apr 08, 2010 9.197 9.465 9.135 9.454 844,167 +0.20(+2.14%)
Apr 07, 2010 9.226 9.410 9.146 9.256 1,333,091 -0.02(-0.24%)
Apr 06, 2010 8.728 9.314 8.698 9.278 1,568,192 +0.49(+5.59%)
Apr 05, 2010 8.625 8.786 8.581 8.786 812,420 +0.22(+2.57%)
Apr 01, 2010 8.566 8.566 8.566 8.566 721,141 +0.04(+0.52%)
Mar 31, 2010 8.258 8.618 8.222 8.522 1,479,626 +0.20(+2.38%)
Mar 30, 2010 8.478 8.559 8.236 8.324 933,107 -0.16(-1.90%)
Mar 29, 2010 8.603 8.625 8.310 8.486 974,732 -0.05(-0.60%)
Mar 26, 2010 8.698 8.816 8.515 8.537 1,368,490 -0.10(-1.19%)
Mar 25, 2010 8.728 8.948 8.625 8.640 1,510,311 -0.05(-0.59%)
Mar 24, 2010 8.427 8.720 8.376 8.691 1,416,389 +0.21(+2.51%)
Mar 23, 2010 8.346 8.493 8.214 8.478 912,231 +0.12(+1.40%)
Mar 22, 2010 8.046 8.361 7.965 8.361 1,081,287 +0.22(+2.70%)
Mar 19, 2010 8.244 8.346 7.936 8.141 3,010,442 -0.04(-0.54%)
Mar 18, 2010 8.324 8.486 8.174 8.185 1,525,314 -0.28(-3.29%)
Mar 17, 2010 8.119 8.522 7.958 8.464 1,848,340 +0.35(+4.34%)
Mar 16, 2010 7.921 8.119 7.853 8.112 1,245,387 +0.18(+2.31%)
Mar 15, 2010 7.877 8.038 7.826 7.928 1,409,378 -0.23(-2.79%)
Mar 12, 2010 8.288 8.324 8.068 8.156 1,461,839 -0.11(-1.33%)
Mar 11, 2010 7.884 8.280 7.855 8.266 1,618,269 +0.32(+4.06%)
Mar 10, 2010 7.525 7.965 7.525 7.943 2,149,896 +0.43(+5.76%)
Mar 09, 2010 7.349 7.525 7.327 7.510 1,456,859 +0.13(+1.79%)
Mar 08, 2010 7.408 7.459 7.364 7.378 1,642,614 -0.05(-0.69%)
Mar 05, 2010 7.158 7.430 7.114 7.430 2,695,475 +0.34(+4.76%)
Mar 04, 2010 7.188 7.246 7.085 7.092 846,946 -0.10(-1.33%)
Mar 03, 2010 7.224 7.298 7.129 7.188 1,449,771 +0.01(+0.10%)
Mar 02, 2010 7.166 7.239 7.100 7.180 1,215,033 +0.03(+0.41%)
Mar 01, 2010 7.158 7.276 7.056 7.151 1,115,848 +0.00(+0.00%)
Feb 26, 2010 7.276 7.276 7.114 7.151 4,507,019 -0.10(-1.32%)
Feb 25, 2010 7.100 7.276 7.041 7.246 1,645,356 +0.01(+0.20%)
Feb 24, 2010 7.136 7.429 7.107 7.232 1,887,798 +0.13(+1.86%)
Feb 23, 2010 7.275 7.319 7.056 7.100 1,921,628 -0.18(-2.52%)
Feb 22, 2010 7.085 7.297 7.070 7.283 2,246,056 +0.22(+3.11%)
Feb 19, 2010 6.946 7.063 6.887 7.063 1,663,228 +0.12(+1.80%)
Feb 18, 2010 6.880 6.975 6.807 6.938 868,859 +0.07(+1.07%)
Feb 17, 2010 6.887 6.916 6.741 6.865 935,409 +0.01(+0.11%)
Feb 16, 2010 6.645 6.858 6.598 6.858 1,060,595 +0.21(+3.20%)
Feb 12, 2010 6.477 6.645 6.645 6.645 1,552,387 +0.12(+1.80%)
Feb 11, 2010 6.565 6.579 6.411 6.528 1,003,409 -0.05(-0.78%)
Feb 10, 2010 6.579 6.653 6.484 6.579 1,338,459 -0.01(-0.22%)
Feb 09, 2010 6.594 6.653 6.477 6.594 1,474,663 +0.11(+1.69%)
Feb 08, 2010 6.492 6.620 6.433 6.484 1,038,388 -0.11(-1.67%)
Feb 05, 2010 6.623 6.814 6.382 6.594 3,493,932 +0.00(+0.00%)
Feb 04, 2010 6.748 6.814 6.535 6.594 3,312,239 -0.23(-3.43%)
Feb 03, 2010 7.019 7.041 6.719 6.829 3,435,273 -0.18(-2.51%)
Feb 02, 2010 7.092 7.136 6.821 7.004 14,943,476 +0.16(+2.36%)
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.