Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.28 12.43 12.12 12.29 136,898 +0.04(+0.36%)
Jul 29, 2004 12.19 12.27 12.04 12.24 110,173 +0.18(+1.49%)
Jul 28, 2004 12.01 12.17 11.84 12.06 139,898 -0.05(-0.45%)
Jul 27, 2004 11.85 12.15 11.82 12.12 391,334 +0.38(+3.28%)
Jul 26, 2004 11.85 11.85 11.65 11.73 203,984 +0.09(+0.76%)
Jul 23, 2004 11.74 11.88 11.64 11.64 223,346 +0.00(+0.02%)
Jul 22, 2004 11.79 11.95 11.59 11.64 224,983 -0.13(-1.09%)
Jul 21, 2004 12.07 12.14 11.77 11.77 178,622 -0.17(-1.46%)
Jul 20, 2004 11.89 12.06 11.78 11.95 149,716 +0.14(+1.18%)
Jul 19, 2004 11.73 11.96 11.72 11.81 258,526 +0.09(+0.75%)
Jul 16, 2004 11.98 12.06 11.64 11.72 149,716 -0.24(-1.98%)
Jul 15, 2004 11.86 12.03 11.78 11.95 93,265 +0.09(+0.74%)
Jul 14, 2004 11.80 12.09 11.80 11.87 83,721 -0.01(-0.11%)
Jul 13, 2004 11.92 12.01 11.83 11.88 104,446 -0.12(-0.98%)
Jul 12, 2004 11.83 12.05 11.77 12.00 160,897 +0.27(+2.31%)
Jul 09, 2004 11.60 11.82 11.60 11.72 115,082 +0.11(+0.98%)
Jul 08, 2004 11.87 11.99 11.60 11.61 150,261 -0.33(-2.73%)
Jul 07, 2004 11.79 12.06 11.79 11.94 136,898 +0.10(+0.84%)
Jul 06, 2004 11.81 11.96 11.77 11.84 103,083 -0.03(-0.28%)
Jul 02, 2004 11.86 12.01 11.81 11.87 99,810 +0.01(+0.09%)
Jul 01, 2004 12.28 12.28 11.86 11.86 172,350 -0.37(-3.01%)
Jun 30, 2004 12.38 12.56 12.11 12.23 163,078 -0.25(-1.98%)
Jun 29, 2004 12.34 12.52 12.32 12.48 160,351 +0.15(+1.22%)
Jun 28, 2004 12.28 12.39 12.26 12.33 154,624 +0.12(+0.99%)
Jun 25, 2004 12.13 12.39 12.10 12.21 289,069 +0.14(+1.20%)
Jun 24, 2004 12.10 12.18 12.06 12.06 57,268 +0.01(+0.06%)
Jun 23, 2004 12.01 12.12 11.94 12.05 84,811 +0.04(+0.37%)
Jun 22, 2004 11.80 12.04 11.75 12.01 104,174 +0.12(+1.03%)
Jun 21, 2004 11.75 11.99 11.74 11.89 85,629 +0.14(+1.17%)
Jun 18, 2004 11.65 12.00 11.65 11.75 199,348 -0.08(-0.68%)
Jun 17, 2004 11.97 11.97 11.61 11.83 73,358 -0.05(-0.40%)
Jun 16, 2004 11.98 12.05 11.80 11.88 79,903 -0.10(-0.87%)
Jun 15, 2004 11.74 12.02 11.74 11.98 103,083 +0.28(+2.38%)
Jun 14, 2004 12.04 12.10 11.68 11.70 151,897 -0.34(-2.86%)
Jun 10, 2004 11.85 12.09 11.68 12.05 202,348 +0.42(+3.64%)
Jun 09, 2004 11.89 11.92 11.62 11.62 70,903 -0.24(-1.99%)
Jun 08, 2004 11.94 11.94 11.80 11.86 76,085 -0.06(-0.49%)
Jun 07, 2004 11.68 11.99 11.68 11.92 141,262 +0.45(+3.97%)
Jun 04, 2004 11.41 11.61 11.33 11.46 70,903 +0.14(+1.20%)
Jun 03, 2004 11.51 11.51 11.33 11.33 63,540 -0.20(-1.76%)
Jun 02, 2004 11.57 11.64 11.50 11.53 91,629 +0.02(+0.17%)
Jun 01, 2004 11.69 11.73 11.36 11.51 206,711 -0.07(-0.62%)
May 28, 2004 11.64 11.71 11.58 11.58 85,357 -0.03(-0.22%)
May 27, 2004 11.56 11.66 11.45 11.61 138,262 +0.14(+1.21%)
May 26, 2004 11.50 11.55 11.39 11.47 77,448 -0.03(-0.29%)
May 25, 2004 11.05 11.52 11.05 11.50 170,987 +0.32(+2.85%)
May 24, 2004 11.26 11.26 11.05 11.18 142,352 +0.01(+0.10%)
May 21, 2004 11.20 11.20 11.07 11.17 168,532 +0.06(+0.53%)
May 20, 2004 11.16 11.21 11.08 11.11 72,267 -0.02(-0.20%)
May 19, 2004 11.35 11.42 11.11 11.14 91,629 -0.16(-1.43%)
May 18, 2004 11.11 11.30 11.11 11.30 43,087 +0.21(+1.90%)
May 17, 2004 11.29 11.29 11.04 11.09 274,888 -0.26(-2.29%)
May 14, 2004 11.40 11.48 11.28 11.35 59,722 -0.13(-1.12%)
May 13, 2004 11.30 11.55 11.25 11.48 62,177 +0.05(+0.42%)
May 12, 2004 11.39 11.44 11.25 11.43 303,522 +0.05(+0.40%)
May 11, 2004 11.44 11.44 11.28 11.38 91,356 +0.08(+0.73%)
May 10, 2004 11.55 11.56 11.26 11.30 337,338 -0.28(-2.38%)
May 07, 2004 11.78 11.92 11.55 11.57 162,260 -0.22(-1.88%)
May 06, 2004 11.94 12.00 11.71 11.80 314,430 -0.14(-1.17%)
May 05, 2004 11.95 11.98 11.94 11.94 109,082 -0.02(-0.17%)
May 04, 2004 11.95 12.06 11.93 11.96 187,349 +0.00(+0.02%)
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.