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

Cathay Genl Bncp (NQ: CATY )

35.97 +0.77 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 30, 2010 8.310 8.692 8.288 8.633 766,595 +0.13(+1.55%)
Jul 29, 2010 8.721 8.743 8.332 8.501 811,385 -0.07(-0.77%)
Jul 28, 2010 9.029 9.235 8.493 8.567 2,257,761 -0.45(-4.97%)
Jul 27, 2010 8.772 9.103 8.692 9.015 1,848,399 +0.35(+3.98%)
Jul 26, 2010 8.280 8.714 8.141 8.670 671,526 +0.35(+4.24%)
Jul 23, 2010 8.178 8.354 8.024 8.317 1,168,771 +0.07(+0.89%)
Jul 22, 2010 7.774 8.273 7.774 8.244 837,998 +0.64(+8.40%)
Jul 21, 2010 8.141 8.222 7.598 7.605 669,924 -0.44(-5.47%)
Jul 20, 2010 7.825 8.060 7.715 8.046 559,931 +0.07(+0.92%)
Jul 19, 2010 8.104 8.200 7.796 7.972 559,607 -0.14(-1.72%)
Jul 16, 2010 8.383 8.515 8.009 8.112 1,355,932 -0.36(-4.25%)
Jul 15, 2010 8.501 8.545 8.207 8.471 588,610 -0.04(-0.52%)
Jul 14, 2010 8.699 8.699 8.413 8.515 491,846 -0.23(-2.68%)
Jul 13, 2010 8.383 8.802 8.332 8.750 1,256,066 +0.48(+5.86%)
Jul 12, 2010 8.332 8.376 8.142 8.266 451,212 -0.10(-1.23%)
Jul 09, 2010 7.789 8.486 7.759 8.369 1,442,077 +0.59(+7.55%)
Jul 08, 2010 7.803 7.825 7.635 7.781 679,935 +0.08(+1.05%)
Jul 07, 2010 7.187 7.708 7.150 7.701 910,630 +0.53(+7.37%)
Jul 06, 2010 7.392 7.635 7.113 7.172 972,392 -0.10(-1.31%)
Jul 02, 2010 7.612 7.657 7.205 7.267 625,031 -0.28(-3.70%)
Jul 01, 2010 7.568 7.737 7.297 7.546 1,389,936 -0.04(-0.48%)
Jun 30, 2010 7.583 7.825 7.532 7.583 1,086,480 -0.01(-0.10%)
Jun 29, 2010 7.884 7.965 7.568 7.590 973,084 -0.59(-7.26%)
Jun 25, 2010 7.950 8.251 7.855 8.185 3,112,192 +0.29(+3.72%)
Jun 24, 2010 7.965 8.112 7.869 7.891 714,105 -0.15(-1.83%)
Jun 23, 2010 8.068 8.214 7.965 8.038 424,109 -0.02(-0.27%)
Jun 22, 2010 8.332 8.420 8.060 8.060 828,661 -0.22(-2.66%)
Jun 21, 2010 8.383 8.479 8.229 8.280 507,873 +0.03(+0.36%)
Jun 18, 2010 8.141 8.273 7.928 8.251 1,078,858 +0.18(+2.18%)
Jun 17, 2010 8.376 8.442 8.060 8.075 1,225,353 -0.26(-3.17%)
Jun 16, 2010 8.060 8.391 8.002 8.339 886,480 +0.26(+3.18%)
Jun 15, 2010 7.928 8.119 7.767 8.082 754,049 +0.24(+3.09%)
Jun 14, 2010 8.112 8.170 7.818 7.840 703,706 -0.17(-2.11%)
Jun 11, 2010 7.649 8.009 7.539 8.009 656,748 +0.25(+3.22%)
Jun 10, 2010 7.605 7.759 7.480 7.759 883,573 +0.30(+4.04%)
Jun 09, 2010 7.789 7.789 7.436 7.458 848,663 -0.26(-3.33%)
Jun 08, 2010 7.759 7.913 7.539 7.715 883,707 +0.00(+0.00%)
Jun 07, 2010 7.635 7.884 7.539 7.715 1,383,548 +0.10(+1.25%)
Jun 04, 2010 8.060 8.160 7.612 7.620 1,198,795 -0.65(-7.90%)
Jun 03, 2010 8.244 8.317 8.046 8.273 1,187,126 +0.01(+0.18%)
Jun 02, 2010 7.818 8.258 7.792 8.258 856,794 +0.46(+5.93%)
Jun 01, 2010 8.002 8.075 7.796 7.796 1,476,565 -0.29(-3.63%)
May 28, 2010 8.295 8.288 8.009 8.090 1,324,023 -0.21(-2.48%)
May 27, 2010 8.280 8.398 8.082 8.295 1,527,895 +0.20(+2.45%)
May 26, 2010 8.214 8.427 7.980 8.097 1,228,275 -0.03(-0.36%)
May 25, 2010 8.009 8.251 7.752 8.126 2,303,351 -0.10(-1.25%)
May 24, 2010 8.493 8.625 8.207 8.229 1,000,779 -0.34(-3.94%)
May 21, 2010 8.053 8.574 8.053 8.566 1,811,366 +0.41(+5.04%)
May 20, 2010 8.493 9.014 8.148 8.156 2,364,802 -0.87(-9.59%)
May 19, 2010 9.182 9.527 8.948 9.021 772,516 -0.19(-2.07%)
May 18, 2010 9.483 9.600 9.087 9.212 784,601 -0.23(-2.48%)
May 17, 2010 9.388 9.571 9.094 9.446 597,930 +0.10(+1.02%)
May 14, 2010 9.630 9.666 9.182 9.351 919,893 -0.37(-3.77%)
May 13, 2010 9.769 9.900 9.659 9.718 879,631 -0.12(-1.19%)
May 12, 2010 9.637 9.887 9.534 9.835 802,177 +0.26(+2.76%)
May 11, 2010 9.613 9.802 9.256 9.571 1,488,295 +0.11(+1.16%)
May 10, 2010 9.358 9.564 9.065 9.461 1,519,927 +0.72(+8.22%)
May 07, 2010 8.845 9.080 8.596 8.742 1,980,027 -0.12(-1.41%)
May 06, 2010 9.226 9.476 8.552 8.867 1,634,845 -0.33(-3.59%)
May 05, 2010 8.992 9.270 8.581 9.197 1,855,335 +0.48(+5.56%)
May 04, 2010 8.955 8.962 8.581 8.713 1,640,283 -0.39(-4.27%)
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.