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

Cathay Genl Bncp (NQ: CATY )

36.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2011 9.581 10.24 9.337 10.23 1,164,720 +1.04(+11.32%)
Nov 29, 2011 9.263 9.389 9.131 9.190 368,229 -0.06(-0.64%)
Nov 28, 2011 9.175 9.381 9.057 9.249 701,355 +0.47(+5.38%)
Nov 25, 2011 8.909 9.120 8.777 8.777 276,711 -0.18(-1.98%)
Nov 23, 2011 9.160 9.514 8.931 8.954 791,017 -0.27(-2.88%)
Nov 22, 2011 9.167 9.271 9.057 9.219 607,814 +0.04(+0.40%)
Nov 21, 2011 9.308 9.462 9.035 9.182 634,955 -0.32(-3.41%)
Nov 18, 2011 9.470 9.617 9.236 9.507 1,159,672 +0.06(+0.62%)
Nov 17, 2011 9.676 9.765 9.403 9.448 777,504 -0.21(-2.14%)
Nov 16, 2011 9.765 9.964 9.639 9.654 572,806 -0.27(-2.68%)
Nov 15, 2011 9.647 9.971 9.588 9.920 424,022 +0.18(+1.89%)
Nov 14, 2011 10.00 10.02 9.588 9.735 453,103 -0.35(-3.51%)
Nov 11, 2011 10.00 10.21 9.846 10.09 413,318 +0.25(+2.55%)
Nov 10, 2011 9.898 9.986 9.684 9.839 481,536 +0.14(+1.44%)
Nov 09, 2011 10.16 10.40 9.669 9.698 801,956 -0.82(-7.78%)
Nov 08, 2011 10.41 10.58 10.10 10.52 437,039 +0.24(+2.37%)
Nov 07, 2011 10.17 10.31 9.898 10.27 615,239 +0.06(+0.58%)
Nov 04, 2011 10.24 10.38 10.07 10.21 387,382 -0.20(-1.91%)
Nov 03, 2011 10.45 10.55 10.08 10.41 667,175 +0.17(+1.66%)
Nov 02, 2011 10.02 10.36 9.912 10.24 687,419 +0.46(+4.75%)
Nov 01, 2011 10.12 10.34 9.735 9.780 964,008 -0.54(-5.22%)
Oct 31, 2011 10.55 10.77 10.30 10.32 712,025 -0.49(-4.57%)
Oct 28, 2011 11.04 11.24 10.76 10.81 895,102 -0.27(-2.40%)
Oct 27, 2011 10.37 11.27 10.37 11.08 1,333,919 +0.91(+8.92%)
Oct 26, 2011 9.942 10.26 9.787 10.17 1,057,466 +0.40(+4.08%)
Oct 25, 2011 9.883 10.08 9.691 9.772 830,160 -0.22(-2.21%)
Oct 24, 2011 9.514 10.00 9.433 9.994 1,102,022 +0.54(+5.69%)
Oct 21, 2011 9.462 9.706 9.182 9.455 1,946,127 +0.19(+2.07%)
Oct 20, 2011 9.145 9.573 8.909 9.263 893,708 -0.17(-1.80%)
Oct 19, 2011 9.551 9.698 9.389 9.433 555,555 -0.15(-1.62%)
Oct 18, 2011 9.116 9.647 9.020 9.588 1,139,227 +0.55(+6.12%)
Oct 17, 2011 9.558 9.676 8.968 9.035 717,242 -0.60(-6.20%)
Oct 14, 2011 9.706 9.780 9.337 9.632 474,441 +0.08(+0.85%)
Oct 13, 2011 9.507 9.617 9.278 9.551 634,782 -0.04(-0.46%)
Oct 12, 2011 9.588 9.772 9.367 9.595 1,059,005 +0.12(+1.25%)
Oct 11, 2011 9.219 9.551 9.101 9.477 590,070 +0.15(+1.58%)
Oct 10, 2011 8.931 9.352 8.891 9.330 744,666 +0.63(+7.29%)
Oct 07, 2011 9.300 9.344 8.659 8.695 716,709 -0.58(-6.21%)
Oct 06, 2011 9.138 9.293 8.769 9.271 762,564 +0.32(+3.63%)
Oct 05, 2011 8.777 9.123 8.489 8.946 770,933 +0.17(+1.93%)
Oct 04, 2011 7.840 8.784 7.825 8.777 944,719 +0.89(+11.32%)
Oct 03, 2011 8.260 8.489 7.855 7.884 979,413 -0.51(-6.06%)
Sep 30, 2011 8.651 8.821 8.378 8.393 642,224 -0.46(-5.17%)
Sep 29, 2011 8.541 8.858 8.260 8.850 545,710 +0.60(+7.24%)
Sep 28, 2011 8.725 8.895 8.238 8.253 581,681 -0.52(-5.97%)
Sep 27, 2011 8.990 9.263 8.600 8.777 833,841 -0.01(-0.08%)
Sep 26, 2011 8.629 8.806 8.268 8.784 458,544 +0.25(+2.94%)
Sep 23, 2011 8.386 8.710 8.261 8.533 749,688 +0.15(+1.76%)
Sep 22, 2011 8.128 8.482 8.113 8.386 1,024,374 +0.05(+0.62%)
Sep 21, 2011 8.813 8.880 8.305 8.334 909,641 -0.49(-5.52%)
Sep 20, 2011 9.072 9.197 8.813 8.821 495,834 -0.21(-2.37%)
Sep 19, 2011 9.042 9.226 8.828 9.035 951,448 -0.26(-2.78%)
Sep 16, 2011 9.182 9.308 8.777 9.293 1,311,493 +0.17(+1.86%)
Sep 15, 2011 9.079 9.131 8.872 9.123 313,943 +0.18(+2.06%)
Sep 14, 2011 8.976 9.138 8.644 8.939 507,429 +0.10(+1.08%)
Sep 13, 2011 8.703 9.005 8.629 8.843 673,679 +0.18(+2.13%)
Sep 12, 2011 8.297 8.754 8.238 8.659 520,176 +0.19(+2.26%)
Sep 09, 2011 8.622 8.718 8.378 8.467 1,099,341 -0.22(-2.55%)
Sep 08, 2011 8.954 9.131 8.681 8.688 649,756 -0.37(-4.07%)
Sep 07, 2011 8.703 9.182 8.651 9.057 781,520 +0.55(+6.41%)
Sep 06, 2011 8.187 8.511 8.120 8.511 798,225 -0.03(-0.35%)
Sep 02, 2011 8.747 8.961 8.511 8.541 1,022,765 -0.54(-5.93%)
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.