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 (%)
Jan 31, 2012 11.81 11.81 11.59 11.62 387,682 -0.12(-1.01%)
Jan 30, 2012 11.63 11.82 11.50 11.74 317,404 -0.07(-0.56%)
Jan 27, 2012 11.53 11.85 11.48 11.80 337,157 +0.18(+1.59%)
Jan 26, 2012 11.77 11.90 11.41 11.62 559,467 -0.12(-1.01%)
Jan 25, 2012 11.75 11.81 11.59 11.74 669,918 -0.03(-0.25%)
Jan 24, 2012 12.25 12.25 11.26 11.76 718,190 -0.32(-2.63%)
Jan 23, 2012 12.11 12.31 11.81 12.08 655,742 -0.03(-0.24%)
Jan 20, 2012 11.85 12.17 11.74 12.11 469,046 +0.22(+1.86%)
Jan 19, 2012 11.81 11.90 11.60 11.89 429,242 +0.12(+1.00%)
Jan 18, 2012 11.48 11.77 11.48 11.77 328,762 +0.22(+1.92%)
Jan 17, 2012 11.68 11.79 11.49 11.55 378,317 -0.10(-0.89%)
Jan 13, 2012 11.53 11.76 11.36 11.65 473,382 +0.01(+0.06%)
Jan 12, 2012 11.58 11.68 11.34 11.65 289,299 +0.09(+0.77%)
Jan 11, 2012 11.08 11.58 11.08 11.56 347,083 +0.41(+3.64%)
Jan 10, 2012 11.63 11.69 11.12 11.15 902,447 -0.32(-2.77%)
Jan 09, 2012 11.43 11.53 11.20 11.47 551,921 +0.06(+0.52%)
Jan 06, 2012 11.59 11.61 11.26 11.41 528,240 -0.17(-1.47%)
Jan 05, 2012 11.16 11.62 11.00 11.58 698,638 +0.32(+2.82%)
Jan 04, 2012 11.21 11.37 11.12 11.26 507,533 +0.24(+2.21%)
Dec 30, 2011 11.03 11.20 10.97 11.02 493,816 -0.19(-1.71%)
Dec 29, 2011 10.81 11.22 10.70 11.21 411,132 +0.46(+4.26%)
Dec 28, 2011 11.07 11.07 10.68 10.75 304,534 -0.32(-2.93%)
Dec 27, 2011 10.89 11.12 10.70 11.08 297,098 +0.12(+1.08%)
Dec 23, 2011 11.04 11.11 10.84 10.96 172,993 +0.15(+1.37%)
Dec 21, 2011 10.64 10.83 10.42 10.81 396,285 +0.17(+1.60%)
Dec 20, 2011 10.37 10.67 10.31 10.64 620,944 +0.55(+5.41%)
Dec 19, 2011 10.36 10.47 9.949 10.10 557,277 -0.20(-1.93%)
Dec 16, 2011 10.16 10.49 10.03 10.30 1,620,620 +0.19(+1.90%)
Dec 15, 2011 10.05 10.15 9.905 10.10 436,530 +0.25(+2.55%)
Dec 14, 2011 9.765 10.04 9.742 9.853 586,081 -0.01(-0.07%)
Dec 13, 2011 10.13 10.17 9.742 9.860 605,406 -0.13(-1.26%)
Dec 12, 2011 10.08 10.14 9.846 9.986 473,935 -0.32(-3.08%)
Dec 09, 2011 10.01 10.37 9.787 10.30 599,399 +0.37(+3.71%)
Dec 08, 2011 10.40 10.44 9.905 9.934 682,514 -0.63(-5.94%)
Dec 07, 2011 10.61 10.68 10.21 10.56 661,892 -0.15(-1.45%)
Dec 06, 2011 10.45 10.81 10.23 10.72 811,683 +0.24(+2.33%)
Dec 05, 2011 10.41 10.60 10.27 10.47 441,023 +0.31(+3.05%)
Dec 02, 2011 10.19 10.46 10.11 10.16 408,883 +0.13(+1.25%)
Dec 01, 2011 10.23 10.27 9.986 10.04 571,565 -0.19(-1.88%)
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%)
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.