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 (%)
Jul 30, 2010 8.318 8.700 8.296 8.641 765,852 +0.13(+1.55%)
Jul 29, 2010 8.729 8.751 8.340 8.509 810,599 -0.07(-0.77%)
Jul 28, 2010 9.038 9.244 8.502 8.575 2,255,574 -0.45(-4.97%)
Jul 27, 2010 8.781 9.111 8.700 9.023 1,846,608 +0.35(+3.98%)
Jul 26, 2010 8.289 8.722 8.149 8.678 670,875 +0.35(+4.24%)
Jul 23, 2010 8.186 8.362 8.031 8.325 1,167,639 +0.07(+0.89%)
Jul 22, 2010 7.782 8.281 7.782 8.252 837,186 +0.64(+8.40%)
Jul 21, 2010 8.149 8.230 7.605 7.612 669,275 -0.44(-5.47%)
Jul 20, 2010 7.833 8.068 7.723 8.053 559,389 +0.07(+0.92%)
Jul 19, 2010 8.112 8.208 7.804 7.980 559,065 -0.14(-1.72%)
Jul 16, 2010 8.391 8.524 8.017 8.120 1,354,619 -0.36(-4.25%)
Jul 15, 2010 8.509 8.553 8.215 8.480 588,040 -0.04(-0.52%)
Jul 14, 2010 8.707 8.707 8.421 8.524 491,370 -0.24(-2.68%)
Jul 13, 2010 8.391 8.810 8.340 8.759 1,254,850 +0.48(+5.86%)
Jul 12, 2010 8.340 8.384 8.150 8.274 450,775 -0.10(-1.23%)
Jul 09, 2010 7.796 8.494 7.767 8.377 1,440,680 +0.59(+7.55%)
Jul 08, 2010 7.811 7.833 7.642 7.789 679,276 +0.08(+1.05%)
Jul 07, 2010 7.194 7.715 7.157 7.708 909,748 +0.53(+7.37%)
Jul 06, 2010 7.399 7.642 7.120 7.179 971,451 -0.10(-1.31%)
Jul 02, 2010 7.620 7.664 7.212 7.274 624,426 -0.28(-3.70%)
Jul 01, 2010 7.576 7.745 7.304 7.554 1,388,590 -0.04(-0.48%)
Jun 30, 2010 7.590 7.833 7.539 7.590 1,085,428 -0.01(-0.10%)
Jun 29, 2010 7.892 7.973 7.576 7.598 972,142 -0.60(-7.26%)
Jun 25, 2010 7.958 8.259 7.862 8.193 3,109,178 +0.29(+3.72%)
Jun 24, 2010 7.973 8.120 7.877 7.899 713,414 -0.15(-1.83%)
Jun 23, 2010 8.075 8.222 7.973 8.046 423,698 -0.02(-0.27%)
Jun 22, 2010 8.340 8.428 8.068 8.068 827,859 -0.22(-2.66%)
Jun 21, 2010 8.391 8.487 8.237 8.289 507,381 +0.03(+0.36%)
Jun 18, 2010 8.149 8.281 7.936 8.259 1,077,813 +0.18(+2.18%)
Jun 17, 2010 8.384 8.450 8.068 8.083 1,224,166 -0.26(-3.17%)
Jun 16, 2010 8.068 8.399 8.009 8.347 885,621 +0.26(+3.18%)
Jun 15, 2010 7.936 8.127 7.774 8.090 753,318 +0.24(+3.09%)
Jun 14, 2010 8.120 8.178 7.826 7.848 703,024 -0.17(-2.11%)
Jun 11, 2010 7.657 8.017 7.546 8.017 656,112 +0.25(+3.22%)
Jun 10, 2010 7.612 7.767 7.488 7.767 882,717 +0.30(+4.04%)
Jun 09, 2010 7.796 7.796 7.444 7.466 847,841 -0.26(-3.33%)
Jun 08, 2010 7.767 7.921 7.546 7.723 882,851 +0.00(+0.00%)
Jun 07, 2010 7.642 7.892 7.546 7.723 1,382,209 +0.10(+1.25%)
Jun 04, 2010 8.068 8.168 7.620 7.627 1,197,634 -0.65(-7.90%)
Jun 03, 2010 8.252 8.325 8.053 8.281 1,185,976 +0.01(+0.18%)
Jun 02, 2010 7.826 8.266 7.800 8.266 855,964 +0.46(+5.93%)
Jun 01, 2010 8.009 8.083 7.804 7.804 1,475,135 -0.29(-3.63%)
May 28, 2010 8.303 8.296 8.017 8.097 1,322,740 -0.21(-2.48%)
May 27, 2010 8.289 8.406 8.090 8.303 1,526,416 +0.20(+2.45%)
May 26, 2010 8.222 8.435 7.987 8.105 1,227,085 -0.03(-0.36%)
May 25, 2010 8.017 8.259 7.760 8.134 2,301,120 -0.10(-1.25%)
May 24, 2010 8.501 8.633 8.215 8.237 999,810 -0.34(-3.94%)
May 21, 2010 8.061 8.582 8.061 8.575 1,809,611 +0.41(+5.04%)
May 20, 2010 8.501 9.022 8.156 8.164 2,362,512 -0.87(-9.59%)
May 19, 2010 9.191 9.536 8.956 9.030 771,768 -0.19(-2.07%)
May 18, 2010 9.492 9.610 9.096 9.221 783,841 -0.23(-2.48%)
May 17, 2010 9.397 9.580 9.103 9.456 597,351 +0.10(+1.02%)
May 14, 2010 9.639 9.676 9.191 9.360 919,002 -0.37(-3.77%)
May 13, 2010 9.779 9.910 9.669 9.727 878,779 -0.12(-1.19%)
May 12, 2010 9.646 9.896 9.544 9.845 801,400 +0.26(+2.76%)
May 11, 2010 9.623 9.812 9.265 9.580 1,486,853 +0.11(+1.16%)
May 10, 2010 9.368 9.573 9.074 9.470 1,518,455 +0.72(+8.22%)
May 07, 2010 8.854 9.089 8.604 8.751 1,978,109 -0.12(-1.41%)
May 06, 2010 9.235 9.485 8.560 8.876 1,633,261 -0.33(-3.59%)
May 05, 2010 9.000 9.279 8.589 9.206 1,853,538 +0.48(+5.56%)
May 04, 2010 8.964 8.971 8.589 8.721 1,638,694 -0.39(-4.27%)
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.