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

Cathay Genl Bncp (NQ: CATY )

36.99 +0.54 (+1.48%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 6, 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 (%)
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%)
Mar 02, 2009 7.034 7.071 6.671 6.760 847,151 -0.44(-6.07%)
Feb 27, 2009 7.419 7.641 7.196 7.196 807,440 -0.36(-4.80%)
Feb 26, 2009 7.196 8.181 7.196 7.559 1,172,098 +0.25(+3.44%)
Feb 25, 2009 6.819 7.544 6.604 7.308 1,726,422 +0.41(+5.90%)
Feb 24, 2009 6.345 6.923 6.182 6.900 1,092,269 +0.67(+10.69%)
Feb 23, 2009 6.671 6.856 6.219 6.234 1,102,077 -0.38(-5.82%)
Feb 20, 2009 6.293 6.915 6.130 6.619 1,495,073 +0.19(+2.88%)
Feb 19, 2009 7.122 7.122 6.412 6.434 921,745 -0.59(-8.43%)
Feb 18, 2009 7.248 7.367 6.930 7.026 1,303,122 -0.04(-0.63%)
Feb 17, 2009 7.537 7.537 7.071 7.071 996,088 -0.62(-8.08%)
Feb 13, 2009 7.907 8.026 7.678 7.693 680,347 -0.18(-2.26%)
Feb 12, 2009 7.604 8.203 7.589 7.870 1,074,233 -0.37(-4.49%)
Feb 11, 2009 8.233 8.811 7.974 8.240 896,085 +0.09(+1.09%)
Feb 10, 2009 9.203 9.462 8.144 8.152 1,073,338 -1.10(-11.92%)
Feb 09, 2009 9.321 9.617 9.218 9.255 466,942 -0.07(-0.79%)
Feb 06, 2009 8.781 9.581 8.751 9.329 1,215,955 +0.60(+6.87%)
Feb 05, 2009 8.588 8.959 8.344 8.729 938,842 +0.10(+1.11%)
Feb 04, 2009 8.929 9.381 8.625 8.633 700,072 -0.24(-2.67%)
Feb 03, 2009 9.506 9.655 8.781 8.870 845,201 -0.45(-4.85%)
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.