Skip to main content

Cathay Genl Bncp (NQ: CATY )

35.20 -0.30 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.09 28.15 27.50 27.50 176,168 -0.51(-1.83%)
Dec 30, 2004 28.25 28.28 27.87 28.02 62,858 -0.12(-0.42%)
Dec 29, 2004 28.24 28.68 28.07 28.13 61,631 -0.24(-0.85%)
Dec 28, 2004 27.87 28.57 27.87 28.37 149,034 +0.27(+0.97%)
Dec 27, 2004 28.57 28.65 27.97 28.10 45,814 -0.30(-1.06%)
Dec 23, 2004 28.70 28.70 28.40 28.40 47,996 -0.19(-0.67%)
Dec 22, 2004 28.82 29.04 28.58 28.59 81,130 -0.24(-0.84%)
Dec 21, 2004 28.31 28.86 28.31 28.84 90,129 +0.53(+1.87%)
Dec 20, 2004 28.37 28.95 28.31 28.31 88,902 -0.38(-1.33%)
Dec 17, 2004 28.59 29.19 28.31 28.69 168,532 +0.08(+0.27%)
Dec 16, 2004 28.79 29.04 28.37 28.61 339,656 -0.31(-1.08%)
Dec 15, 2004 29.04 29.25 28.60 28.92 425,559 +0.06(+0.20%)
Dec 14, 2004 28.35 28.97 28.21 28.87 216,120 +0.46(+1.63%)
Dec 13, 2004 27.82 28.40 27.47 28.40 498,508 +1.06(+3.86%)
Dec 10, 2004 27.03 27.41 26.88 27.35 187,895 +0.01(+0.03%)
Dec 09, 2004 27.21 27.58 26.80 27.34 187,895 -0.13(-0.48%)
Dec 08, 2004 27.55 27.55 27.06 27.47 218,301 +0.44(+1.63%)
Dec 07, 2004 27.65 27.71 26.91 27.03 276,388 -0.59(-2.15%)
Dec 06, 2004 28.75 28.86 27.42 27.63 366,108 -1.13(-3.93%)
Dec 03, 2004 29.28 29.34 28.76 28.76 96,265 -0.59(-2.00%)
Dec 02, 2004 29.03 29.47 28.89 29.34 254,026 +0.01(+0.05%)
Dec 01, 2004 28.40 29.34 28.35 29.33 210,393 +0.93(+3.28%)
Nov 30, 2004 28.26 28.81 28.12 28.40 176,441 +0.23(+0.83%)
Nov 29, 2004 28.24 28.57 28.03 28.16 165,669 -0.13(-0.47%)
Nov 26, 2004 28.44 28.44 28.24 28.29 10,226 -0.03(-0.10%)
Nov 24, 2004 28.21 28.57 28.16 28.32 107,991 +0.16(+0.57%)
Nov 23, 2004 28.07 28.45 28.03 28.16 123,127 -0.15(-0.52%)
Nov 22, 2004 28.20 28.51 28.08 28.31 175,486 +0.57(+2.06%)
Nov 19, 2004 27.87 28.41 27.69 27.74 75,676 -0.41(-1.46%)
Nov 18, 2004 28.59 28.65 28.08 28.15 61,086 -0.37(-1.31%)
Nov 17, 2004 28.74 28.89 28.38 28.52 137,444 +0.14(+0.49%)
Nov 16, 2004 29.15 29.25 28.15 28.38 142,080 -0.95(-3.25%)
Nov 15, 2004 29.14 29.34 28.84 29.34 51,405 +0.22(+0.76%)
Nov 12, 2004 29.16 29.16 28.65 29.12 104,310 +0.00(+0.00%)
Nov 11, 2004 28.87 29.12 28.74 29.12 90,265 +0.31(+1.07%)
Nov 10, 2004 28.87 29.09 28.66 28.81 75,267 +0.03(+0.10%)
Nov 09, 2004 28.96 29.05 28.62 28.78 58,086 -0.04(-0.15%)
Nov 08, 2004 28.61 29.33 28.61 28.82 68,994 -0.18(-0.63%)
Nov 05, 2004 29.34 29.34 28.64 29.01 100,628 +0.04(+0.15%)
Nov 04, 2004 28.38 28.98 28.38 28.96 143,034 +0.10(+0.36%)
Nov 03, 2004 29.06 29.29 28.39 28.86 148,216 +0.32(+1.10%)
Nov 02, 2004 28.79 28.87 28.37 28.54 164,169 -0.01(-0.03%)
Nov 01, 2004 29.01 29.01 28.24 28.55 95,992 -0.34(-1.19%)
Oct 29, 2004 28.67 28.94 28.22 28.90 70,494 +0.23(+0.79%)
Oct 28, 2004 28.11 28.97 28.11 28.67 147,125 +0.14(+0.49%)
Oct 27, 2004 28.24 28.54 28.02 28.53 147,398 +0.38(+1.36%)
Oct 26, 2004 27.60 28.18 27.55 28.15 132,262 +0.59(+2.16%)
Oct 25, 2004 26.89 28.01 26.54 27.55 190,485 +0.91(+3.41%)
Oct 22, 2004 28.38 28.38 26.64 26.64 267,798 -1.44(-5.14%)
Oct 21, 2004 27.21 28.37 27.16 28.09 179,713 +0.08(+0.29%)
Oct 20, 2004 28.42 28.42 27.74 28.01 120,809 -0.01(-0.05%)
Oct 19, 2004 28.24 28.54 27.91 28.02 167,169 -0.18(-0.62%)
Oct 18, 2004 27.85 28.20 27.17 28.20 291,796 +0.66(+2.40%)
Oct 15, 2004 26.64 27.85 26.34 27.54 226,892 +1.14(+4.31%)
Oct 14, 2004 26.77 26.90 26.40 26.40 64,222 -0.37(-1.40%)
Oct 13, 2004 27.25 27.44 26.56 26.78 131,853 -0.47(-1.72%)
Oct 12, 2004 27.08 27.34 27.03 27.25 272,706 +0.11(+0.41%)
Oct 11, 2004 27.33 27.47 27.08 27.14 141,943 +0.00(+0.00%)
Oct 08, 2004 27.46 27.52 27.08 27.14 128,581 -0.51(-1.83%)
Oct 07, 2004 28.18 28.24 27.60 27.64 98,174 -0.76(-2.69%)
Oct 06, 2004 28.05 28.42 27.70 28.40 108,400 +0.43(+1.52%)
Oct 05, 2004 28.52 28.52 27.80 27.98 121,899 -0.43(-1.50%)
Oct 04, 2004 28.16 28.52 27.99 28.40 220,210 +0.23(+0.81%)
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.