Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.54 24.59 24.19 24.31 1,347,668 -0.24(-0.99%)
Jul 30, 2015 24.31 24.59 24.28 24.56 920,927 +0.08(+0.34%)
Jul 29, 2015 24.49 24.57 24.28 24.47 931,780 +0.02(+0.09%)
Jul 28, 2015 24.74 24.75 24.31 24.45 776,919 -0.07(-0.28%)
Jul 27, 2015 24.73 24.73 24.29 24.52 838,741 -0.37(-1.49%)
Jul 24, 2015 25.25 25.28 24.86 24.89 815,385 -0.44(-1.73%)
Jul 23, 2015 25.86 25.97 25.26 25.33 789,337 -0.52(-2.02%)
Jul 22, 2015 25.58 26.31 25.42 25.85 1,880,316 +0.85(+3.39%)
Jul 21, 2015 25.21 25.51 24.90 25.00 609,657 -0.20(-0.81%)
Jul 20, 2015 24.99 25.26 24.85 25.21 539,377 +0.32(+1.28%)
Jul 17, 2015 25.15 25.15 24.67 24.89 557,075 -0.23(-0.93%)
Jul 16, 2015 25.36 25.49 25.08 25.12 516,145 -0.03(-0.12%)
Jul 15, 2015 25.18 25.35 25.06 25.15 417,950 +0.06(+0.24%)
Jul 14, 2015 24.93 25.18 24.79 25.09 515,828 -0.02(-0.09%)
Jul 13, 2015 24.94 25.15 24.73 25.12 660,773 +0.41(+1.65%)
Jul 10, 2015 24.68 24.85 24.43 24.71 674,290 +0.30(+1.24%)
Jul 09, 2015 24.18 24.52 23.91 24.40 779,470 +0.51(+2.12%)
Jul 08, 2015 23.73 24.02 23.71 23.90 1,066,441 -0.07(-0.28%)
Jul 07, 2015 24.22 24.22 23.59 23.97 1,244,746 -0.21(-0.88%)
Jul 06, 2015 24.00 24.37 23.99 24.18 962,481 -0.11(-0.47%)
Jul 02, 2015 24.84 24.29 24.29 24.29 1,379,943 -0.49(-1.99%)
Jul 01, 2015 24.90 24.98 24.64 24.78 692,061 +0.21(+0.86%)
Jun 30, 2015 24.70 24.93 24.34 24.57 593,819 +0.11(+0.46%)
Jun 29, 2015 25.02 25.15 24.43 24.46 705,175 -0.81(-3.21%)
Jun 26, 2015 25.25 25.38 25.12 25.27 1,415,583 +0.16(+0.63%)
Jun 25, 2015 25.21 25.40 24.96 25.11 554,964 -0.04(-0.15%)
Jun 24, 2015 25.03 25.31 24.87 25.15 889,152 +0.11(+0.42%)
Jun 23, 2015 24.81 25.08 24.73 25.04 643,098 +0.21(+0.85%)
Jun 22, 2015 24.76 24.85 24.64 24.83 1,137,404 +0.29(+1.17%)
Jun 19, 2015 24.61 24.81 24.47 24.54 3,426,645 -0.14(-0.55%)
Jun 18, 2015 24.68 24.84 24.33 24.68 810,239 +0.17(+0.71%)
Jun 17, 2015 25.08 25.13 24.43 24.50 545,318 -0.45(-1.79%)
Jun 16, 2015 24.43 25.03 24.43 24.95 939,993 +0.39(+1.60%)
Jun 15, 2015 24.51 24.84 24.26 24.56 958,024 -0.12(-0.49%)
Jun 12, 2015 24.72 24.79 24.56 24.68 614,850 -0.08(-0.34%)
Jun 11, 2015 24.89 24.94 24.65 24.76 625,135 -0.14(-0.58%)
Jun 10, 2015 24.80 25.18 24.62 24.90 1,074,653 +0.26(+1.04%)
Jun 09, 2015 24.28 24.89 24.26 24.65 1,158,649 +0.30(+1.24%)
Jun 08, 2015 24.16 24.34 24.04 24.34 768,624 +0.20(+0.85%)
Jun 05, 2015 23.75 24.13 23.75 24.14 790,112 +0.48(+2.05%)
Jun 04, 2015 23.44 23.96 23.22 23.66 1,847,505 +0.27(+1.13%)
Jun 03, 2015 23.31 23.59 23.21 23.39 687,013 +0.21(+0.92%)
Jun 02, 2015 22.68 23.25 22.68 23.18 683,175 +0.22(+0.96%)
Jun 01, 2015 22.93 23.21 22.57 22.96 833,158 +0.08(+0.33%)
May 29, 2015 23.09 23.09 22.68 22.88 684,932 -0.20(-0.85%)
May 28, 2015 22.97 23.09 22.81 23.08 401,574 +0.05(+0.20%)
May 27, 2015 22.60 23.06 22.39 23.03 680,241 +0.50(+2.21%)
May 26, 2015 22.63 22.73 22.29 22.54 638,187 -0.23(-1.03%)
May 22, 2015 22.84 22.77 22.77 22.77 533,603 -0.03(-0.13%)
May 21, 2015 22.71 22.95 22.57 22.80 819,320 +0.02(+0.10%)
May 20, 2015 22.87 22.91 22.69 22.78 590,990 -0.08(-0.36%)
May 19, 2015 22.83 23.03 22.81 22.86 505,116 +0.08(+0.36%)
May 18, 2015 22.12 22.88 21.88 22.78 723,421 +0.60(+2.68%)
May 15, 2015 22.51 22.51 22.00 22.18 1,029,510 -0.41(-1.83%)
May 14, 2015 22.47 22.60 22.36 22.60 368,359 +0.20(+0.87%)
May 13, 2015 22.33 22.49 22.16 22.40 445,539 +0.15(+0.68%)
May 12, 2015 22.00 22.38 21.82 22.25 539,676 +0.17(+0.79%)
May 11, 2015 21.72 22.14 21.71 22.08 459,346 +0.32(+1.49%)
May 08, 2015 21.80 21.89 21.48 21.75 418,378 +0.11(+0.49%)
May 07, 2015 21.62 21.86 21.47 21.65 303,437 -0.02(-0.07%)
May 06, 2015 21.46 21.69 21.30 21.66 400,953 +0.21(+0.98%)
May 05, 2015 21.64 21.77 21.37 21.45 432,679 -0.16(-0.73%)
May 04, 2015 21.41 21.71 21.36 21.61 370,191 +0.21(+0.99%)
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.