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 (%)
Oct 31, 2003 8.980 8.984 8.870 8.940 116,751 +0.02(+0.27%)
Oct 30, 2003 8.933 8.938 8.861 8.916 46,360 -0.02(-0.18%)
Oct 29, 2003 8.740 8.938 8.687 8.933 211,050 +0.10(+1.18%)
Oct 28, 2003 8.636 8.828 8.575 8.828 181,200 +0.20(+2.27%)
Oct 27, 2003 8.531 8.637 8.531 8.632 411,514 +0.12(+1.44%)
Oct 24, 2003 8.498 8.535 8.498 8.509 62,722 +0.00(+0.04%)
Oct 23, 2003 8.535 8.581 8.504 8.505 30,815 -0.03(-0.34%)
Oct 22, 2003 8.575 8.581 8.535 8.535 108,810 -0.10(-1.17%)
Oct 21, 2003 8.579 8.672 8.498 8.636 170,987 +0.05(+0.56%)
Oct 20, 2003 8.571 8.637 8.498 8.588 116,216 +0.01(+0.17%)
Oct 17, 2003 8.663 8.749 8.573 8.573 304,706 -0.19(-2.18%)
Oct 16, 2003 8.628 8.628 8.628 8.764 58,102 +0.09(+1.04%)
Oct 15, 2003 8.724 8.755 8.571 8.674 25,757 -0.07(-0.82%)
Oct 14, 2003 8.494 8.755 8.494 8.746 47,431 +0.18(+2.08%)
Oct 13, 2003 8.452 8.758 8.452 8.568 59,679 -0.03(-0.40%)
Oct 10, 2003 8.546 8.604 8.377 8.603 54,868 +0.02(+0.28%)
Oct 09, 2003 8.617 8.753 8.434 8.579 125,338 +0.08(+0.91%)
Oct 08, 2003 8.436 8.692 8.436 8.502 38,882 -0.18(-2.05%)
Oct 07, 2003 8.599 8.691 8.516 8.680 158,442 +0.08(+0.98%)
Oct 06, 2003 8.430 8.595 8.430 8.595 46,477 +0.09(+1.10%)
Oct 03, 2003 8.533 8.533 8.291 8.502 70,298 +0.06(+0.72%)
Oct 02, 2003 8.254 8.441 8.254 8.441 23,231 +0.12(+1.41%)
Oct 01, 2003 8.106 8.326 8.106 8.324 135,374 +0.21(+2.60%)
Sep 30, 2003 8.502 8.502 8.113 8.113 67,904 -0.38(-4.43%)
Sep 29, 2003 8.460 8.515 8.139 8.489 132,560 +0.37(+4.51%)
Sep 26, 2003 8.350 8.350 8.122 8.122 67,890 -0.23(-2.72%)
Sep 25, 2003 8.438 8.670 8.410 8.350 167,829 -0.09(-1.04%)
Sep 24, 2003 8.608 8.617 8.450 8.438 73,576 -0.14(-1.62%)
Sep 23, 2003 8.615 8.645 8.461 8.577 198,159 +0.01(+0.13%)
Sep 22, 2003 8.559 8.604 8.471 8.566 80,513 -0.03(-0.32%)
Sep 19, 2003 8.540 8.707 8.454 8.593 54,350 -0.03(-0.30%)
Sep 18, 2003 8.617 8.744 8.566 8.619 239,834 +0.02(+0.19%)
Sep 17, 2003 8.739 8.739 8.454 8.603 85,349 -0.15(-1.74%)
Sep 16, 2003 8.753 8.755 8.652 8.755 71,187 +0.04(+0.49%)
Sep 15, 2003 8.687 8.801 8.643 8.712 50,450 +0.12(+1.38%)
Sep 12, 2003 8.628 8.698 8.342 8.593 61,631 -0.04(-0.51%)
Sep 11, 2003 8.434 8.643 8.434 8.637 85,357 +0.01(+0.06%)
Sep 10, 2003 8.795 8.934 8.630 8.632 80,993 -0.27(-2.99%)
Sep 09, 2003 8.947 8.964 8.837 8.898 339,520 -0.04(-0.45%)
Sep 08, 2003 8.709 8.947 8.709 8.938 187,349 +0.23(+2.61%)
Sep 05, 2003 8.689 8.813 8.626 8.711 579,152 +0.02(+0.19%)
Sep 04, 2003 8.507 8.694 8.471 8.694 343,065 +0.08(+0.89%)
Sep 03, 2003 8.592 8.617 8.423 8.617 212,438 +0.09(+1.08%)
Sep 02, 2003 8.450 8.526 8.379 8.526 154,352 +0.12(+1.44%)
Aug 29, 2003 8.617 8.617 8.397 8.405 143,443 -0.24(-2.74%)
Aug 28, 2003 8.758 8.758 8.461 8.641 46,632 -0.05(-0.55%)
Aug 27, 2003 8.698 8.757 8.434 8.689 283,615 -0.07(-0.77%)
Aug 26, 2003 8.617 8.760 8.449 8.757 80,175 +0.19(+2.16%)
Aug 25, 2003 8.526 8.698 8.526 8.571 33,542 -0.14(-1.58%)
Aug 22, 2003 8.753 8.817 8.663 8.709 118,082 -0.09(-1.02%)
Aug 21, 2003 8.837 8.975 8.795 8.799 46,360 -0.12(-1.36%)
Aug 20, 2003 8.790 8.938 8.786 8.920 57,813 +0.03(+0.29%)
Aug 19, 2003 8.801 8.894 8.724 8.894 47,450 +0.14(+1.66%)
Aug 18, 2003 8.637 8.793 8.637 8.749 61,359 +0.04(+0.46%)
Aug 15, 2003 8.762 8.764 8.601 8.709 25,089 -0.02(-0.25%)
Aug 14, 2003 8.725 8.744 8.658 8.731 53,995 +0.13(+1.51%)
Aug 13, 2003 8.691 8.716 8.526 8.601 62,449 -0.02(-0.19%)
Aug 12, 2003 8.350 8.672 8.350 8.617 43,633 +0.25(+3.00%)
Aug 11, 2003 8.262 8.373 8.262 8.366 22,907 +0.14(+1.74%)
Aug 08, 2003 8.159 8.414 8.069 8.223 62,449 +0.02(+0.29%)
Aug 07, 2003 8.254 8.526 8.177 8.199 179,986 -0.24(-2.80%)
Aug 06, 2003 8.296 8.436 8.142 8.436 357,791 +0.07(+0.81%)
Aug 05, 2003 8.537 8.537 8.306 8.368 229,346 -0.09(-1.11%)
Aug 04, 2003 8.527 8.705 8.461 8.461 157,897 -0.13(-1.52%)
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.