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

Cathay Genl Bncp (NQ: CATY )

37.27 -0.64 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2002 7.898 8.016 7.772 7.907 21,361 +0.01(+0.12%)
Nov 27, 2002 7.692 7.961 7.622 7.898 66,516 +0.30(+3.97%)
Nov 26, 2002 8.062 8.125 7.461 7.596 67,868 -0.48(-5.95%)
Nov 25, 2002 7.933 8.136 7.933 8.077 26,768 +0.01(+0.16%)
Nov 22, 2002 7.898 8.109 7.872 8.064 29,743 +0.07(+0.88%)
Nov 21, 2002 7.868 8.136 7.868 7.994 63,812 +0.15(+1.96%)
Nov 20, 2002 7.630 7.864 7.502 7.840 77,332 +0.24(+3.19%)
Nov 19, 2002 7.617 7.744 7.526 7.598 83,281 +0.01(+0.15%)
Nov 18, 2002 7.914 7.914 7.587 7.587 35,691 -0.24(-3.07%)
Nov 15, 2002 7.914 7.914 7.813 7.827 18,116 -0.05(-0.59%)
Nov 14, 2002 7.822 7.914 7.659 7.874 63,542 +0.10(+1.33%)
Nov 13, 2002 7.909 7.909 7.768 7.770 53,808 -0.15(-1.89%)
Nov 12, 2002 7.665 7.998 7.650 7.920 133,304 +0.26(+3.33%)
Nov 11, 2002 7.705 7.796 7.665 7.665 26,768 -0.06(-0.77%)
Nov 08, 2002 7.729 7.822 7.706 7.724 108,698 +0.01(+0.12%)
Nov 07, 2002 7.709 7.813 7.663 7.715 58,675 -0.05(-0.67%)
Nov 06, 2002 7.757 7.859 7.700 7.766 59,757 +0.00(+0.00%)
Nov 05, 2002 7.737 7.813 7.661 7.766 37,043 +0.10(+1.28%)
Nov 04, 2002 7.772 7.781 7.602 7.668 49,752 -0.10(-1.29%)
Nov 01, 2002 7.526 7.794 7.509 7.768 115,728 +0.33(+4.37%)
Oct 31, 2002 7.376 7.526 7.262 7.443 58,675 +0.08(+1.08%)
Oct 30, 2002 7.153 7.304 7.153 7.363 16,764 +0.19(+2.66%)
Oct 29, 2002 7.095 7.173 6.975 7.173 21,631 +0.09(+1.28%)
Oct 28, 2002 7.073 7.173 7.003 7.082 74,358 +0.08(+1.16%)
Oct 25, 2002 6.942 7.215 6.899 7.001 45,604 -0.03(-0.45%)
Oct 24, 2002 7.382 7.382 7.030 7.032 18,927 -0.35(-4.75%)
Oct 23, 2002 7.328 7.397 7.027 7.383 46,778 +0.21(+2.90%)
Oct 22, 2002 7.437 7.476 7.140 7.175 18,657 -0.26(-3.53%)
Oct 21, 2002 7.792 7.792 7.398 7.437 30,824 -0.34(-4.40%)
Oct 18, 2002 7.766 7.839 7.667 7.779 29,472 +0.05(+0.62%)
Oct 17, 2002 7.487 7.840 7.441 7.731 124,651 +0.49(+6.79%)
Oct 16, 2002 7.099 7.395 6.944 7.239 94,637 +0.18(+2.49%)
Oct 15, 2002 6.472 7.073 6.470 7.064 93,521 +0.92(+14.96%)
Oct 14, 2002 6.123 6.378 6.030 6.145 56,512 +0.04(+0.70%)
Oct 11, 2002 6.056 6.287 6.052 6.102 156,136 +0.07(+1.20%)
Oct 10, 2002 5.917 6.102 5.906 6.030 98,693 +0.04(+0.68%)
Oct 09, 2002 6.391 6.430 5.958 5.989 217,667 -0.44(-6.82%)
Oct 08, 2002 6.657 6.801 6.176 6.428 184,949 -0.23(-3.52%)
Oct 07, 2002 7.186 7.219 6.566 6.662 50,022 -0.58(-7.97%)
Oct 04, 2002 7.212 7.291 7.186 7.239 39,747 +0.03(+0.46%)
Oct 03, 2002 7.332 7.332 7.201 7.206 30,824 -0.02(-0.33%)
Oct 02, 2002 7.193 7.324 7.193 7.230 201,443 -0.11(-1.51%)
Oct 01, 2002 7.193 7.341 7.162 7.341 54,619 +0.13(+1.79%)
Sep 30, 2002 7.165 7.239 7.147 7.212 22,713 +0.01(+0.10%)
Sep 27, 2002 7.119 7.304 7.119 7.204 27,580 +0.01(+0.15%)
Sep 26, 2002 7.284 7.286 7.119 7.193 80,306 +0.01(+0.20%)
Sep 25, 2002 7.258 7.286 7.179 7.179 66,516 -0.08(-1.12%)
Sep 24, 2002 7.350 7.561 7.212 7.260 22,713 -0.09(-1.23%)
Sep 23, 2002 7.717 7.717 7.341 7.350 75,980 -0.40(-5.13%)
Sep 20, 2002 7.792 7.811 7.615 7.748 155,476 +0.04(+0.48%)
Sep 19, 2002 7.724 7.783 7.689 7.711 26,228 +0.03(+0.41%)
Sep 18, 2002 7.626 7.739 7.496 7.680 50,834 +0.14(+1.89%)
Sep 17, 2002 7.857 7.931 7.415 7.537 63,542 -0.32(-4.07%)
Sep 16, 2002 7.916 8.005 7.852 7.857 38,395 -0.14(-1.71%)
Sep 13, 2002 7.665 8.025 7.582 7.994 28,129 +0.33(+4.24%)
Sep 12, 2002 7.950 7.950 7.668 7.668 17,845 -0.23(-2.90%)
Sep 11, 2002 7.933 7.933 7.850 7.898 11,356 -0.01(-0.12%)
Sep 10, 2002 7.720 7.907 7.709 7.907 38,936 +0.22(+2.91%)
Sep 09, 2002 7.583 7.720 7.509 7.683 44,344 +0.04(+0.51%)
Sep 06, 2002 7.840 7.844 7.478 7.644 79,495 -0.04(-0.53%)
Sep 05, 2002 7.979 8.229 7.676 7.685 125,462 -0.39(-4.79%)
Sep 04, 2002 7.859 8.079 7.859 8.072 40,559 +0.18(+2.32%)
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.