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

Cathay Genl Bncp (NQ: CATY )

42.57 +0.22 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.254 8.633 8.232 8.575 771,810 +0.13(+1.55%)
Jul 29, 2010 8.662 8.684 8.276 8.443 816,905 -0.07(-0.77%)
Jul 28, 2010 8.968 9.172 8.436 8.509 2,273,119 -0.44(-4.97%)
Jul 27, 2010 8.713 9.041 8.633 8.954 1,860,972 +0.34(+3.98%)
Jul 26, 2010 8.225 8.655 8.086 8.611 676,094 +0.35(+4.24%)
Jul 23, 2010 8.122 8.297 7.969 8.261 1,176,722 +0.07(+0.89%)
Jul 22, 2010 7.721 8.217 7.721 8.188 843,699 +0.63(+8.40%)
Jul 21, 2010 8.086 8.166 7.546 7.554 674,481 -0.44(-5.47%)
Jul 20, 2010 7.772 8.006 7.663 7.991 563,740 +0.07(+0.92%)
Jul 19, 2010 8.050 8.144 7.743 7.918 563,414 -0.14(-1.72%)
Jul 16, 2010 8.327 8.458 7.955 8.057 1,365,156 -0.36(-4.25%)
Jul 15, 2010 8.443 8.487 8.152 8.414 592,614 -0.04(-0.52%)
Jul 14, 2010 8.640 8.640 8.356 8.458 495,192 -0.23(-2.68%)
Jul 13, 2010 8.327 8.742 8.276 8.691 1,264,611 +0.48(+5.86%)
Jul 12, 2010 8.276 8.319 8.087 8.210 454,282 -0.10(-1.23%)
Jul 09, 2010 7.736 8.429 7.707 8.312 1,451,887 +0.58(+7.55%)
Jul 08, 2010 7.751 7.772 7.583 7.729 684,560 +0.08(+1.05%)
Jul 07, 2010 7.138 7.656 7.102 7.649 916,824 +0.52(+7.37%)
Jul 06, 2010 7.342 7.583 7.065 7.124 979,007 -0.09(-1.31%)
Jul 02, 2010 7.561 7.605 7.156 7.218 629,283 -0.28(-3.70%)
Jul 01, 2010 7.517 7.685 7.248 7.495 1,399,391 -0.04(-0.48%)
Jun 30, 2010 7.532 7.772 7.481 7.532 1,093,871 -0.01(-0.10%)
Jun 29, 2010 7.831 7.911 7.517 7.539 979,704 -0.59(-7.26%)
Jun 25, 2010 7.896 8.195 7.802 8.130 3,133,363 +0.29(+3.72%)
Jun 24, 2010 7.911 8.057 7.816 7.838 718,963 -0.15(-1.83%)
Jun 23, 2010 8.013 8.159 7.911 7.984 426,994 -0.02(-0.27%)
Jun 22, 2010 8.276 8.363 8.006 8.006 834,298 -0.22(-2.66%)
Jun 21, 2010 8.327 8.421 8.174 8.225 511,328 +0.03(+0.36%)
Jun 18, 2010 8.086 8.217 7.875 8.195 1,086,197 +0.17(+2.18%)
Jun 17, 2010 8.319 8.385 8.006 8.020 1,233,689 -0.26(-3.17%)
Jun 16, 2010 8.006 8.334 7.947 8.283 892,510 +0.26(+3.18%)
Jun 15, 2010 7.875 8.064 7.714 8.028 759,178 +0.24(+3.09%)
Jun 14, 2010 8.057 8.115 7.765 7.787 708,493 -0.17(-2.11%)
Jun 11, 2010 7.597 7.955 7.488 7.955 661,216 +0.25(+3.22%)
Jun 10, 2010 7.554 7.707 7.430 7.707 889,584 +0.30(+4.04%)
Jun 09, 2010 7.736 7.736 7.386 7.408 854,436 -0.26(-3.33%)
Jun 08, 2010 7.707 7.860 7.488 7.663 889,718 +0.00(+0.00%)
Jun 07, 2010 7.583 7.831 7.488 7.663 1,392,960 +0.09(+1.25%)
Jun 04, 2010 8.006 8.105 7.561 7.568 1,206,950 -0.65(-7.90%)
Jun 03, 2010 8.188 8.261 7.991 8.217 1,195,202 +0.01(+0.18%)
Jun 02, 2010 7.765 8.203 7.740 8.203 862,623 +0.46(+5.93%)
Jun 01, 2010 7.947 8.020 7.743 7.743 1,486,609 -0.29(-3.63%)
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%)
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.