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 (%)
Nov 30, 2010 10.03 10.13 9.863 9.944 654,176 -0.21(-2.03%)
Nov 29, 2010 10.03 10.26 9.952 10.15 504,053 +0.04(+0.36%)
Nov 26, 2010 10.28 10.48 10.11 10.11 286,231 -0.24(-2.34%)
Nov 24, 2010 10.14 10.36 10.36 10.36 543,699 +0.29(+2.85%)
Nov 23, 2010 10.17 10.24 10.02 10.07 610,004 -0.22(-2.14%)
Nov 22, 2010 10.30 10.41 10.11 10.29 582,481 -0.10(-0.92%)
Nov 19, 2010 10.22 10.53 10.22 10.39 885,176 +0.15(+1.51%)
Nov 18, 2010 10.30 10.51 10.22 10.23 715,746 +0.05(+0.50%)
Nov 17, 2010 10.36 10.38 10.12 10.18 453,790 -0.15(-1.42%)
Nov 16, 2010 10.47 10.55 10.20 10.33 873,560 -0.27(-2.57%)
Nov 15, 2010 10.54 10.77 10.40 10.60 695,504 +0.08(+0.77%)
Nov 12, 2010 10.78 10.85 10.51 10.52 880,024 -0.38(-3.51%)
Nov 11, 2010 10.78 10.94 10.68 10.90 683,221 -0.04(-0.40%)
Nov 10, 2010 10.64 10.94 10.52 10.94 804,645 +0.31(+2.90%)
Nov 09, 2010 10.84 10.87 10.55 10.64 728,160 -0.15(-1.43%)
Nov 08, 2010 10.69 10.81 10.52 10.79 805,246 +0.06(+0.55%)
Nov 05, 2010 10.54 10.94 10.40 10.73 861,596 +0.21(+2.03%)
Nov 04, 2010 10.43 10.67 10.30 10.52 1,498,509 +0.24(+2.29%)
Nov 03, 2010 10.19 10.46 10.11 10.28 1,121,357 +0.09(+0.87%)
Nov 02, 2010 10.01 10.19 9.992 10.19 1,140,482 +0.28(+2.82%)
Nov 01, 2010 10.03 10.11 9.724 9.915 1,496,060 -0.09(-0.88%)
Oct 29, 2010 10.09 10.11 9.966 10.00 1,052,154 -0.11(-1.09%)
Oct 28, 2010 10.14 10.29 9.966 10.11 1,590,891 +0.10(+0.96%)
Oct 27, 2010 9.481 10.11 9.481 10.02 2,177,135 +0.65(+6.99%)
Oct 25, 2010 9.532 9.577 9.319 9.363 757,721 -0.10(-1.09%)
Oct 22, 2010 9.334 9.474 9.238 9.466 607,484 +0.19(+2.06%)
Oct 21, 2010 9.503 9.621 9.179 9.275 709,052 -0.18(-1.87%)
Oct 20, 2010 9.349 9.481 9.157 9.452 906,055 +0.10(+1.10%)
Oct 19, 2010 9.268 9.547 9.165 9.349 1,201,499 -0.07(-0.78%)
Oct 18, 2010 9.194 9.452 9.113 9.422 606,943 +0.28(+3.06%)
Oct 15, 2010 9.547 9.555 9.143 9.143 900,750 -0.29(-3.04%)
Oct 14, 2010 9.488 9.591 9.297 9.430 966,369 -0.10(-1.08%)
Oct 13, 2010 9.613 9.841 9.525 9.532 1,567,825 -0.05(-0.54%)
Oct 12, 2010 9.437 9.588 9.341 9.584 960,219 +0.14(+1.48%)
Oct 11, 2010 9.503 9.525 9.385 9.444 1,068,706 -0.04(-0.39%)
Oct 08, 2010 9.459 9.547 9.319 9.481 647,944 +0.04(+0.39%)
Oct 07, 2010 9.525 9.547 9.363 9.444 1,596,129 +0.02(+0.23%)
Oct 06, 2010 9.179 9.452 9.121 9.422 1,308,663 +0.25(+2.73%)
Oct 05, 2010 9.106 9.260 8.915 9.172 1,254,278 +0.21(+2.30%)
Oct 04, 2010 8.797 9.084 8.709 8.966 1,250,091 +0.26(+2.96%)
Oct 01, 2010 8.878 8.929 8.642 8.709 901,842 -0.04(-0.42%)
Sep 30, 2010 9.047 9.187 8.745 8.745 1,611,117 -0.19(-2.14%)
Sep 29, 2010 9.047 9.121 8.871 8.937 1,013,411 -0.19(-2.10%)
Sep 28, 2010 8.973 9.201 8.768 9.128 1,531,062 +0.15(+1.72%)
Sep 27, 2010 8.900 9.043 8.775 8.973 835,816 +0.04(+0.41%)
Sep 24, 2010 8.584 8.937 8.503 8.937 776,118 +0.49(+5.84%)
Sep 23, 2010 8.679 8.863 8.414 8.444 915,413 -0.32(-3.69%)
Sep 22, 2010 9.135 9.172 8.745 8.768 828,942 -0.40(-4.33%)
Sep 21, 2010 9.054 9.334 8.937 9.165 1,778,580 +0.12(+1.30%)
Sep 20, 2010 8.745 9.121 8.576 9.047 1,750,229 +0.34(+3.89%)
Sep 17, 2010 8.481 8.775 8.385 8.709 1,382,402 +0.18(+2.16%)
Sep 15, 2010 8.304 8.665 8.172 8.525 857,107 +0.18(+2.11%)
Sep 14, 2010 8.370 8.437 8.231 8.348 678,421 -0.03(-0.35%)
Sep 13, 2010 8.091 8.400 8.032 8.378 898,639 +0.38(+4.69%)
Sep 10, 2010 7.819 8.032 7.789 8.003 933,064 +0.19(+2.45%)
Sep 09, 2010 7.524 7.863 7.458 7.811 792,393 +0.41(+5.57%)
Sep 08, 2010 7.282 7.524 7.179 7.399 373,942 +0.15(+2.03%)
Sep 07, 2010 7.451 7.451 7.216 7.252 577,726 -0.24(-3.14%)
Sep 03, 2010 7.429 7.561 7.385 7.488 492,562 +0.18(+2.52%)
Sep 02, 2010 7.282 7.392 7.164 7.304 458,755 +0.00(+0.00%)
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.