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 (%)
May 29, 2009 7.363 7.591 7.290 7.591 683,668 +0.17(+2.27%)
May 28, 2009 7.561 7.671 7.290 7.422 1,096,742 -0.07(-0.88%)
May 27, 2009 8.228 8.235 7.481 7.488 1,515,382 -0.73(-8.91%)
May 26, 2009 7.605 8.228 7.605 8.221 1,054,219 +0.58(+7.57%)
May 22, 2009 8.023 8.122 7.620 7.642 773,038 -0.27(-3.43%)
May 21, 2009 8.389 8.462 7.700 7.913 1,681,235 -0.50(-5.92%)
May 20, 2009 8.946 9.334 8.389 8.411 1,129,898 -0.39(-4.41%)
May 19, 2009 9.158 9.327 8.799 8.799 706,798 -0.50(-5.36%)
May 18, 2009 8.799 9.356 8.799 9.298 933,093 +0.61(+7.00%)
May 15, 2009 8.880 9.107 8.609 8.690 730,468 -0.38(-4.20%)
May 14, 2009 9.063 9.268 8.799 9.071 1,130,317 -0.02(-0.24%)
May 13, 2009 9.964 9.964 9.093 9.093 1,395,094 -1.15(-11.23%)
May 12, 2009 11.56 11.66 9.891 10.24 1,485,629 -0.37(-3.45%)
May 11, 2009 12.09 12.15 10.59 10.61 1,842,925 -1.11(-9.50%)
May 08, 2009 10.10 11.86 9.437 11.72 2,789,798 +2.47(+26.68%)
May 07, 2009 9.964 10.26 9.085 9.254 1,058,833 -0.48(-4.89%)
May 06, 2009 8.873 9.752 8.638 9.730 1,731,885 +1.10(+12.73%)
May 05, 2009 8.763 8.865 8.081 8.631 1,362,814 -0.31(-3.44%)
May 04, 2009 8.499 8.953 8.059 8.939 1,371,662 +0.98(+12.34%)
May 01, 2009 8.221 8.316 7.920 7.957 655,388 -0.26(-3.21%)
Apr 30, 2009 8.345 8.646 8.155 8.221 1,360,844 -0.03(-0.36%)
Apr 29, 2009 7.876 8.279 7.876 8.250 866,177 +0.49(+6.33%)
Apr 28, 2009 7.635 7.964 7.517 7.759 804,704 +0.00(+0.00%)
Apr 27, 2009 8.418 8.418 7.686 7.759 1,134,311 -0.47(-5.70%)
Apr 24, 2009 7.972 8.433 7.635 8.228 1,839,882 +0.33(+4.17%)
Apr 23, 2009 8.543 8.675 7.807 7.898 1,551,541 -0.58(-6.83%)
Apr 22, 2009 8.799 9.349 8.353 8.477 972,846 -0.48(-5.40%)
Apr 21, 2009 8.353 8.983 7.825 8.961 1,408,576 +0.33(+3.82%)
Apr 20, 2009 9.723 9.723 8.616 8.631 844,570 -1.59(-15.56%)
Apr 17, 2009 9.877 10.42 9.620 10.22 940,864 +0.35(+3.56%)
Apr 16, 2009 9.869 10.07 9.224 9.869 775,516 +0.18(+1.81%)
Apr 15, 2009 9.173 9.745 8.777 9.693 699,735 +0.45(+4.83%)
Apr 14, 2009 10.13 10.24 9.239 9.246 978,678 -1.05(-10.18%)
Apr 13, 2009 8.953 10.32 8.887 10.29 1,251,128 +1.24(+13.67%)
Apr 09, 2009 8.169 9.056 8.133 9.056 965,764 +1.30(+16.82%)
Apr 08, 2009 8.125 8.221 7.356 7.752 613,556 -0.35(-4.34%)
Apr 07, 2009 8.213 8.367 8.074 8.103 473,555 -0.34(-4.08%)
Apr 06, 2009 8.433 8.675 8.206 8.448 589,982 -0.30(-3.43%)
Apr 03, 2009 8.668 8.763 8.382 8.748 542,538 +0.12(+1.36%)
Apr 02, 2009 8.221 8.660 8.059 8.631 1,060,015 +0.81(+10.40%)
Apr 01, 2009 7.429 8.015 7.246 7.818 500,480 +0.18(+2.30%)
Mar 31, 2009 7.503 7.803 7.327 7.642 888,606 +0.42(+5.78%)
Mar 30, 2009 7.495 7.620 7.224 7.224 522,855 -1.07(-12.90%)
Mar 26, 2009 8.323 8.367 7.920 8.294 687,127 +0.10(+1.16%)
Mar 25, 2009 7.913 8.411 7.554 8.199 1,044,969 +0.37(+4.68%)
Mar 24, 2009 8.536 8.712 7.832 7.832 886,011 -0.89(-10.24%)
Mar 23, 2009 8.045 8.799 7.539 8.726 1,053,593 +1.29(+17.34%)
Mar 20, 2009 8.001 8.052 7.363 7.437 950,795 -0.45(-5.67%)
Mar 19, 2009 8.477 8.492 7.781 7.884 957,999 -0.50(-5.94%)
Mar 18, 2009 7.693 8.499 7.554 8.382 1,202,467 +0.61(+7.82%)
Mar 17, 2009 7.297 7.774 7.202 7.774 827,345 +0.49(+6.74%)
Mar 16, 2009 7.627 7.898 7.268 7.283 814,355 -0.22(-2.93%)
Mar 13, 2009 7.547 7.788 7.371 7.503 1,074,913 -0.10(-1.25%)
Mar 12, 2009 6.330 7.635 6.330 7.598 1,610,235 +0.86(+12.84%)
Mar 11, 2009 7.070 7.268 6.440 6.733 2,376,826 -0.27(-3.87%)
Mar 10, 2009 5.883 7.004 5.883 7.004 1,973,347 +1.32(+23.20%)
Mar 09, 2009 5.810 6.089 5.627 5.686 1,535,314 -0.23(-3.96%)
Mar 06, 2009 5.561 5.942 5.495 5.920 1,670,858 +0.42(+7.73%)
Mar 05, 2009 5.905 5.979 5.283 5.495 1,790,408 -0.56(-9.31%)
Mar 04, 2009 6.257 6.345 5.935 6.059 833,979 -0.63(-9.42%)
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.