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 +0.44 (+1.21%)
Official Closing 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 (%)
Nov 29, 2002 7.823 7.940 7.699 7.832 21,564 +0.01(+0.12%)
Nov 27, 2002 7.620 7.885 7.550 7.823 67,150 +0.30(+3.97%)
Nov 26, 2002 7.986 8.048 7.391 7.525 68,515 -0.48(-5.95%)
Nov 25, 2002 7.858 8.059 7.858 8.001 27,024 +0.01(+0.16%)
Nov 22, 2002 7.823 8.032 7.798 7.988 30,026 +0.07(+0.88%)
Nov 21, 2002 7.793 8.059 7.793 7.918 64,421 +0.15(+1.96%)
Nov 20, 2002 7.558 7.790 7.431 7.766 78,069 +0.24(+3.19%)
Nov 19, 2002 7.545 7.671 7.455 7.526 84,075 +0.01(+0.15%)
Nov 18, 2002 7.840 7.840 7.515 7.515 36,032 -0.24(-3.07%)
Nov 15, 2002 7.840 7.840 7.739 7.754 18,289 -0.05(-0.59%)
Nov 14, 2002 7.748 7.840 7.587 7.799 64,148 +0.10(+1.33%)
Nov 13, 2002 7.834 7.834 7.695 7.697 54,321 -0.15(-1.89%)
Nov 12, 2002 7.592 7.922 7.578 7.845 134,574 +0.25(+3.33%)
Nov 11, 2002 7.633 7.722 7.592 7.592 27,024 -0.06(-0.77%)
Nov 08, 2002 7.656 7.748 7.633 7.651 109,734 +0.01(+0.12%)
Nov 07, 2002 7.636 7.739 7.591 7.642 59,234 -0.05(-0.67%)
Nov 06, 2002 7.684 7.785 7.627 7.693 60,326 +0.00(+0.00%)
Nov 05, 2002 7.664 7.739 7.589 7.693 37,397 +0.10(+1.28%)
Nov 04, 2002 7.699 7.708 7.530 7.596 50,226 -0.10(-1.29%)
Nov 01, 2002 7.455 7.721 7.439 7.695 116,831 +0.32(+4.37%)
Oct 31, 2002 7.307 7.455 7.193 7.373 59,234 +0.08(+1.08%)
Oct 30, 2002 7.085 7.235 7.085 7.294 16,924 +0.19(+2.66%)
Oct 29, 2002 7.028 7.105 6.909 7.105 21,837 +0.09(+1.28%)
Oct 28, 2002 7.006 7.105 6.937 7.015 75,067 +0.08(+1.16%)
Oct 25, 2002 6.876 7.147 6.834 6.935 46,039 -0.03(-0.45%)
Oct 24, 2002 7.312 7.312 6.964 6.966 19,107 -0.35(-4.75%)
Oct 23, 2002 7.259 7.327 6.960 7.314 47,224 +0.21(+2.90%)
Oct 22, 2002 7.367 7.406 7.072 7.107 18,835 -0.26(-3.53%)
Oct 21, 2002 7.719 7.719 7.329 7.367 31,118 -0.34(-4.40%)
Oct 18, 2002 7.693 7.765 7.594 7.706 29,753 +0.05(+0.62%)
Oct 17, 2002 7.417 7.766 7.371 7.658 125,839 +0.49(+6.79%)
Oct 16, 2002 7.032 7.325 6.878 7.171 95,539 +0.17(+2.49%)
Oct 15, 2002 6.411 7.006 6.409 6.997 94,412 +0.91(+14.96%)
Oct 14, 2002 6.065 6.318 5.973 6.087 57,050 +0.04(+0.70%)
Oct 11, 2002 5.999 6.228 5.995 6.045 157,624 +0.07(+1.20%)
Oct 10, 2002 5.861 6.045 5.850 5.973 99,634 +0.04(+0.68%)
Oct 09, 2002 6.330 6.369 5.902 5.933 219,741 -0.43(-6.82%)
Oct 08, 2002 6.594 6.737 6.118 6.367 186,712 -0.23(-3.52%)
Oct 07, 2002 7.118 7.151 6.504 6.599 50,499 -0.57(-7.97%)
Oct 04, 2002 7.144 7.222 7.118 7.171 40,126 +0.03(+0.46%)
Oct 03, 2002 7.263 7.263 7.133 7.138 31,118 -0.02(-0.33%)
Oct 02, 2002 7.125 7.255 7.125 7.162 203,363 -0.11(-1.51%)
Oct 01, 2002 7.125 7.272 7.094 7.272 55,140 +0.13(+1.79%)
Sep 30, 2002 7.098 7.171 7.080 7.144 22,929 +0.01(+0.10%)
Sep 27, 2002 7.052 7.235 7.052 7.136 27,843 +0.01(+0.15%)
Sep 26, 2002 7.215 7.217 7.052 7.125 81,072 +0.01(+0.20%)
Sep 25, 2002 7.189 7.217 7.111 7.111 67,150 -0.08(-1.12%)
Sep 24, 2002 7.281 7.490 7.144 7.191 22,929 -0.09(-1.23%)
Sep 23, 2002 7.644 7.644 7.272 7.281 76,704 -0.39(-5.13%)
Sep 20, 2002 7.719 7.737 7.543 7.675 156,958 +0.04(+0.48%)
Sep 19, 2002 7.651 7.710 7.616 7.638 26,478 +0.03(+0.41%)
Sep 18, 2002 7.554 7.666 7.426 7.607 51,318 +0.14(+1.89%)
Sep 17, 2002 7.783 7.856 7.345 7.466 64,148 -0.32(-4.07%)
Sep 16, 2002 7.841 7.929 7.777 7.783 38,761 -0.14(-1.71%)
Sep 13, 2002 7.592 7.950 7.510 7.918 28,397 +0.32(+4.24%)
Sep 12, 2002 7.874 7.874 7.596 7.596 18,016 -0.23(-2.90%)
Sep 11, 2002 7.858 7.858 7.776 7.823 11,464 -0.01(-0.12%)
Sep 10, 2002 7.647 7.832 7.636 7.832 39,307 +0.22(+2.91%)
Sep 09, 2002 7.512 7.647 7.439 7.611 44,767 +0.04(+0.51%)
Sep 06, 2002 7.766 7.770 7.407 7.572 80,253 -0.04(-0.53%)
Sep 05, 2002 7.904 8.151 7.603 7.613 126,658 -0.38(-4.79%)
Sep 04, 2002 7.785 8.003 7.785 7.995 40,945 +0.18(+2.32%)
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.