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

Cathay Genl Bncp (NQ: CATY )

37.91 -0.18 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 7.441 7.670 7.367 7.670 676,557 +0.17(+2.27%)
May 28, 2009 7.641 7.752 7.367 7.500 1,085,334 -0.07(-0.88%)
May 27, 2009 8.314 8.322 7.559 7.567 1,499,620 -0.74(-8.91%)
May 26, 2009 7.685 8.314 7.685 8.307 1,043,253 +0.58(+7.57%)
May 22, 2009 8.107 8.207 7.700 7.722 764,997 -0.27(-3.43%)
May 21, 2009 8.477 8.551 7.781 7.996 1,663,748 -0.50(-5.92%)
May 20, 2009 9.040 9.432 8.477 8.500 1,118,146 -0.39(-4.41%)
May 19, 2009 9.255 9.425 8.892 8.892 699,447 -0.50(-5.36%)
May 18, 2009 8.892 9.455 8.892 9.395 923,388 +0.61(+7.00%)
May 15, 2009 8.973 9.203 8.699 8.781 722,870 -0.38(-4.20%)
May 14, 2009 9.158 9.366 8.892 9.166 1,118,561 -0.02(-0.24%)
May 13, 2009 10.07 10.07 9.188 9.188 1,380,583 -1.16(-11.23%)
May 12, 2009 11.68 11.78 9.995 10.35 1,470,177 -0.37(-3.45%)
May 11, 2009 12.22 12.28 10.70 10.72 1,823,756 -1.13(-9.50%)
May 08, 2009 10.21 11.99 9.536 11.85 2,760,781 +2.50(+26.68%)
May 07, 2009 10.07 10.37 9.181 9.351 1,047,820 -0.48(-4.89%)
May 06, 2009 8.966 9.854 8.729 9.832 1,713,871 +1.11(+12.73%)
May 05, 2009 8.855 8.959 8.166 8.722 1,348,639 -0.31(-3.44%)
May 04, 2009 8.588 9.047 8.144 9.033 1,357,395 +0.99(+12.34%)
May 01, 2009 8.307 8.403 8.004 8.041 648,572 -0.27(-3.21%)
Apr 30, 2009 8.433 8.736 8.240 8.307 1,346,690 -0.03(-0.36%)
Apr 29, 2009 7.959 8.366 7.959 8.337 857,167 +0.50(+6.33%)
Apr 28, 2009 7.715 8.048 7.596 7.841 796,334 +0.00(+0.00%)
Apr 27, 2009 8.507 8.507 7.767 7.841 1,122,513 -0.47(-5.70%)
Apr 24, 2009 8.055 8.522 7.715 8.314 1,820,744 +0.33(+4.17%)
Apr 23, 2009 8.633 8.766 7.889 7.981 1,535,403 -0.58(-6.83%)
Apr 22, 2009 8.892 9.447 8.440 8.566 962,727 -0.49(-5.40%)
Apr 21, 2009 8.440 9.077 7.907 9.055 1,393,925 +0.33(+3.82%)
Apr 20, 2009 9.825 9.825 8.707 8.722 835,785 -1.61(-15.56%)
Apr 17, 2009 9.980 10.53 9.721 10.33 931,078 +0.36(+3.56%)
Apr 16, 2009 9.973 10.17 9.321 9.973 767,450 +0.18(+1.81%)
Apr 15, 2009 9.270 9.847 8.870 9.795 692,457 +0.45(+4.83%)
Apr 14, 2009 10.23 10.35 9.336 9.344 968,498 -1.06(-10.18%)
Apr 13, 2009 9.047 10.43 8.981 10.40 1,238,114 +1.25(+13.67%)
Apr 09, 2009 8.255 9.151 8.218 9.151 955,718 +1.32(+16.82%)
Apr 08, 2009 8.211 8.307 7.433 7.833 607,174 -0.36(-4.34%)
Apr 07, 2009 8.300 8.455 8.159 8.189 468,630 -0.35(-4.08%)
Apr 06, 2009 8.522 8.766 8.292 8.537 583,845 -0.30(-3.43%)
Apr 03, 2009 8.759 8.855 8.470 8.840 536,895 +0.12(+1.36%)
Apr 02, 2009 8.307 8.751 8.144 8.722 1,048,990 +0.82(+10.40%)
Apr 01, 2009 7.507 8.100 7.322 7.900 495,274 +0.18(+2.30%)
Mar 31, 2009 7.581 7.885 7.404 7.722 879,363 +0.42(+5.78%)
Mar 30, 2009 7.574 7.700 7.300 7.300 517,417 -1.08(-12.90%)
Mar 26, 2009 8.411 8.455 8.004 8.381 679,980 +0.10(+1.16%)
Mar 25, 2009 7.996 8.500 7.633 8.285 1,034,100 +0.37(+4.68%)
Mar 24, 2009 8.625 8.803 7.915 7.915 876,795 -0.90(-10.24%)
Mar 23, 2009 8.129 8.892 7.619 8.818 1,042,635 +1.30(+17.34%)
Mar 20, 2009 8.085 8.137 7.441 7.515 940,906 -0.45(-5.67%)
Mar 19, 2009 8.566 8.581 7.863 7.966 948,034 -0.50(-5.94%)
Mar 18, 2009 7.774 8.588 7.633 8.470 1,189,959 +0.61(+7.82%)
Mar 17, 2009 7.374 7.855 7.278 7.855 818,740 +0.50(+6.74%)
Mar 16, 2009 7.707 7.981 7.345 7.359 805,884 -0.22(-2.93%)
Mar 13, 2009 7.626 7.870 7.448 7.581 1,063,732 -0.10(-1.25%)
Mar 12, 2009 6.397 7.715 6.397 7.678 1,593,486 +0.87(+12.84%)
Mar 11, 2009 7.145 7.345 6.508 6.804 2,352,104 -0.27(-3.87%)
Mar 10, 2009 5.945 7.078 5.944 7.078 1,952,821 +1.33(+23.20%)
Mar 09, 2009 5.871 6.153 5.686 5.745 1,519,345 -0.24(-3.96%)
Mar 06, 2009 5.619 6.004 5.553 5.982 1,653,479 +0.43(+7.73%)
Mar 05, 2009 5.967 6.041 5.338 5.553 1,771,786 -0.57(-9.31%)
Mar 04, 2009 6.323 6.412 5.997 6.123 825,304 -0.64(-9.42%)
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.