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

Cathay Genl Bncp (NQ: CATY )

43.38 -0.78 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 8.239 8.232 7.955 8.035 1,333,030 -0.20(-2.48%)
May 27, 2010 8.225 8.341 8.028 8.239 1,538,289 +0.20(+2.45%)
May 26, 2010 8.159 8.370 7.926 8.042 1,236,630 -0.03(-0.36%)
May 25, 2010 7.955 8.195 7.700 8.071 2,319,019 -0.10(-1.25%)
May 24, 2010 8.436 8.567 8.152 8.173 1,007,587 -0.34(-3.94%)
May 21, 2010 7.999 8.516 7.999 8.508 1,823,687 +0.41(+5.04%)
May 20, 2010 8.436 8.953 8.093 8.101 2,380,889 -0.86(-9.59%)
May 19, 2010 9.120 9.463 8.887 8.960 777,771 -0.19(-2.07%)
May 18, 2010 9.419 9.536 9.026 9.150 789,938 -0.23(-2.48%)
May 17, 2010 9.324 9.506 9.033 9.383 601,998 +0.09(+1.02%)
May 14, 2010 9.565 9.601 9.120 9.288 926,150 -0.36(-3.77%)
May 13, 2010 9.703 9.834 9.594 9.652 885,614 -0.12(-1.19%)
May 12, 2010 9.572 9.820 9.470 9.769 807,634 +0.26(+2.76%)
May 11, 2010 9.548 9.736 9.193 9.506 1,498,419 +0.11(+1.16%)
May 10, 2010 9.295 9.499 9.004 9.397 1,530,266 +0.71(+8.22%)
May 07, 2010 8.785 9.018 8.538 8.683 1,993,496 -0.12(-1.41%)
May 06, 2010 9.164 9.412 8.494 8.807 1,645,966 -0.33(-3.59%)
May 05, 2010 8.931 9.208 8.523 9.135 1,867,956 +0.48(+5.56%)
May 04, 2010 8.895 8.902 8.523 8.654 1,651,440 -0.39(-4.27%)
May 03, 2010 9.004 9.156 8.793 9.040 1,015,122 +0.06(+0.65%)
Apr 30, 2010 9.164 9.383 8.967 8.982 1,717,859 -0.13(-1.44%)
Apr 29, 2010 9.747 9.798 8.822 9.113 3,971,258 -0.90(-9.02%)
Apr 28, 2010 10.10 10.32 9.944 10.02 1,223,903 +0.03(+0.29%)
Apr 27, 2010 10.20 10.43 9.878 9.987 1,501,167 -0.25(-2.42%)
Apr 26, 2010 10.50 10.69 10.23 10.23 1,265,745 -0.47(-4.42%)
Apr 23, 2010 10.60 10.90 10.56 10.71 1,529,785 +0.15(+1.45%)
Apr 22, 2010 10.00 10.64 9.914 10.56 1,506,543 +0.42(+4.10%)
Apr 21, 2010 9.521 10.16 9.499 10.14 1,765,398 +0.63(+6.58%)
Apr 20, 2010 9.543 9.638 9.397 9.514 1,545,477 +0.02(+0.23%)
Apr 19, 2010 9.543 9.674 9.295 9.492 1,527,919 -0.07(-0.76%)
Apr 16, 2010 9.958 10.00 9.550 9.565 2,276,726 -0.42(-4.23%)
Apr 15, 2010 9.747 10.05 9.659 9.987 1,015,458 +0.24(+2.47%)
Apr 14, 2010 9.463 9.761 9.419 9.747 1,057,337 +0.37(+3.96%)
Apr 13, 2010 9.441 9.463 9.281 9.375 679,660 -0.06(-0.62%)
Apr 12, 2010 9.434 9.455 9.332 9.434 737,010 +0.02(+0.23%)
Apr 09, 2010 9.397 9.426 9.182 9.412 1,357,534 +0.02(+0.23%)
Apr 08, 2010 9.135 9.401 9.073 9.390 849,909 +0.20(+2.14%)
Apr 07, 2010 9.164 9.346 9.084 9.193 1,342,159 -0.02(-0.24%)
Apr 06, 2010 8.669 9.252 8.640 9.215 1,578,859 +0.49(+5.59%)
Apr 05, 2010 8.567 8.727 8.523 8.727 817,946 +0.22(+2.57%)
Apr 01, 2010 8.508 8.508 8.508 8.508 726,046 +0.04(+0.52%)
Mar 31, 2010 8.203 8.559 8.166 8.465 1,489,691 +0.20(+2.38%)
Mar 30, 2010 8.421 8.501 8.181 8.268 939,455 -0.16(-1.90%)
Mar 29, 2010 8.545 8.567 8.254 8.428 981,362 -0.05(-0.60%)
Mar 26, 2010 8.640 8.756 8.457 8.479 1,377,799 -0.10(-1.19%)
Mar 25, 2010 8.669 8.887 8.567 8.581 1,520,584 -0.05(-0.59%)
Mar 24, 2010 8.370 8.661 8.319 8.632 1,426,024 +0.21(+2.51%)
Mar 23, 2010 8.290 8.436 8.159 8.421 918,437 +0.12(+1.40%)
Mar 22, 2010 7.991 8.305 7.911 8.305 1,088,642 +0.22(+2.70%)
Mar 19, 2010 8.188 8.290 7.882 8.086 3,030,920 -0.04(-0.54%)
Mar 18, 2010 8.268 8.428 8.119 8.130 1,535,690 -0.28(-3.29%)
Mar 17, 2010 8.064 8.465 7.904 8.406 1,860,913 +0.35(+4.34%)
Mar 16, 2010 7.867 8.064 7.800 8.057 1,253,858 +0.18(+2.31%)
Mar 15, 2010 7.824 7.984 7.773 7.875 1,418,965 -0.23(-2.79%)
Mar 12, 2010 8.232 8.268 8.013 8.101 1,471,783 -0.11(-1.33%)
Mar 11, 2010 7.831 8.224 7.802 8.210 1,629,277 +0.32(+4.06%)
Mar 10, 2010 7.474 7.911 7.474 7.889 2,164,520 +0.43(+5.76%)
Mar 09, 2010 7.299 7.474 7.277 7.459 1,466,769 +0.13(+1.79%)
Mar 08, 2010 7.357 7.409 7.314 7.328 1,653,788 -0.05(-0.69%)
Mar 05, 2010 7.110 7.379 7.066 7.379 2,713,810 +0.34(+4.76%)
Mar 04, 2010 7.139 7.197 7.037 7.044 852,707 -0.09(-1.33%)
Mar 03, 2010 7.175 7.248 7.081 7.139 1,459,633 +0.01(+0.10%)
Mar 02, 2010 7.117 7.190 7.052 7.132 1,223,298 +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.