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

Cathay Genl Bncp (NQ: CATY )

36.14 +0.85 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2003 10.39 10.44 10.20 10.26 140,853 -0.02(-0.23%)
Dec 30, 2003 10.20 10.43 10.19 10.28 98,280 +0.03(+0.25%)
Dec 29, 2003 9.911 10.26 9.911 10.26 80,944 +0.22(+2.19%)
Dec 26, 2003 9.957 10.04 9.957 10.04 19,681 +0.03(+0.26%)
Dec 24, 2003 9.950 10.06 9.950 10.01 28,945 -0.02(-0.20%)
Dec 23, 2003 9.891 10.04 9.891 10.03 147,969 +0.05(+0.50%)
Dec 22, 2003 9.897 9.983 9.867 9.983 46,421 +0.06(+0.59%)
Dec 19, 2003 9.957 10.03 9.845 9.924 75,007 -0.00(-0.02%)
Dec 18, 2003 9.801 9.935 9.798 9.926 65,035 +0.06(+0.61%)
Dec 17, 2003 10.02 10.05 9.759 9.866 93,435 -0.02(-0.24%)
Dec 16, 2003 9.644 9.889 9.633 9.889 92,938 +0.26(+2.66%)
Dec 15, 2003 10.07 10.07 9.572 9.633 100,467 -0.43(-4.28%)
Dec 12, 2003 9.891 10.07 9.800 10.06 119,201 +0.10(+1.01%)
Dec 11, 2003 9.561 10.01 9.479 9.963 149,588 +0.58(+6.23%)
Dec 10, 2003 9.706 9.706 9.378 9.378 105,416 -0.24(-2.48%)
Dec 09, 2003 9.708 9.717 9.525 9.616 94,093 -0.08(-0.79%)
Dec 08, 2003 9.545 9.708 9.479 9.693 141,309 +0.22(+2.32%)
Dec 05, 2003 9.554 9.563 9.420 9.474 232,893 -0.08(-0.84%)
Dec 04, 2003 9.298 9.554 9.292 9.554 76,696 +0.23(+2.52%)
Dec 03, 2003 9.177 9.479 9.177 9.320 70,816 -0.01(-0.08%)
Dec 02, 2003 9.561 9.616 9.268 9.327 80,048 -0.25(-2.56%)
Dec 01, 2003 9.525 9.615 9.384 9.572 105,219 +0.07(+0.69%)
Nov 28, 2003 9.500 9.525 9.437 9.507 26,311 -0.00(-0.04%)
Nov 26, 2003 9.525 9.525 9.310 9.510 51,992 -0.01(-0.15%)
Nov 25, 2003 9.349 9.525 9.349 9.525 76,991 +0.07(+0.70%)
Nov 24, 2003 9.292 9.506 9.158 9.459 113,487 +0.34(+3.67%)
Nov 21, 2003 9.085 9.085 9.077 9.124 42,195 +0.04(+0.42%)
Nov 20, 2003 9.158 9.158 9.085 9.085 55,467 -0.22(-2.36%)
Nov 19, 2003 9.069 9.347 9.067 9.305 61,306 +0.21(+2.32%)
Nov 18, 2003 9.296 9.332 9.087 9.094 76,052 -0.18(-1.90%)
Nov 17, 2003 9.323 9.446 9.204 9.270 112,352 -0.15(-1.59%)
Nov 14, 2003 9.616 9.684 9.318 9.420 117,407 -0.17(-1.81%)
Nov 13, 2003 9.543 9.613 9.433 9.594 55,787 +0.07(+0.73%)
Nov 12, 2003 9.453 9.543 9.323 9.525 65,649 +0.13(+1.36%)
Nov 11, 2003 9.697 9.697 9.343 9.397 88,426 -0.16(-1.71%)
Nov 10, 2003 9.697 9.699 9.534 9.560 84,754 -0.10(-1.04%)
Nov 07, 2003 9.545 9.699 9.338 9.660 143,036 +0.11(+1.17%)
Nov 06, 2003 9.534 9.574 9.472 9.549 230,237 +0.02(+0.25%)
Nov 05, 2003 9.431 9.525 9.322 9.525 141,767 +0.11(+1.17%)
Nov 04, 2003 9.049 9.415 9.049 9.415 286,734 +0.35(+3.90%)
Nov 03, 2003 8.931 9.061 8.893 9.061 82,131 +0.13(+1.46%)
Oct 31, 2003 8.972 8.975 8.862 8.931 116,864 +0.02(+0.27%)
Oct 30, 2003 8.924 8.930 8.853 8.908 46,405 -0.02(-0.18%)
Oct 29, 2003 8.732 8.930 8.679 8.924 211,255 +0.10(+1.18%)
Oct 28, 2003 8.627 8.820 8.567 8.820 181,375 +0.20(+2.27%)
Oct 27, 2003 8.523 8.629 8.523 8.624 411,913 +0.12(+1.44%)
Oct 24, 2003 8.490 8.527 8.490 8.501 62,783 +0.00(+0.04%)
Oct 23, 2003 8.527 8.572 8.495 8.497 30,845 -0.03(-0.34%)
Oct 22, 2003 8.567 8.572 8.527 8.527 108,915 -0.10(-1.17%)
Oct 21, 2003 8.570 8.664 8.490 8.627 171,152 +0.05(+0.56%)
Oct 20, 2003 8.563 8.629 8.490 8.580 116,329 +0.01(+0.17%)
Oct 17, 2003 8.655 8.741 8.565 8.565 305,001 -0.19(-2.18%)
Oct 16, 2003 8.620 8.620 8.620 8.755 58,159 +0.09(+1.04%)
Oct 15, 2003 8.715 8.746 8.563 8.666 25,782 -0.07(-0.82%)
Oct 14, 2003 8.486 8.746 8.486 8.737 47,477 +0.18(+2.08%)
Oct 13, 2003 8.444 8.750 8.444 8.560 59,737 -0.03(-0.40%)
Oct 10, 2003 8.538 8.596 8.369 8.594 54,921 +0.02(+0.28%)
Oct 09, 2003 8.609 8.744 8.426 8.570 125,460 +0.08(+0.91%)
Oct 08, 2003 8.428 8.684 8.428 8.494 38,920 -0.18(-2.05%)
Oct 07, 2003 8.591 8.682 8.508 8.671 158,596 +0.08(+0.98%)
Oct 06, 2003 8.422 8.587 8.422 8.587 46,522 +0.09(+1.10%)
Oct 03, 2003 8.525 8.525 8.283 8.494 70,366 +0.06(+0.72%)
Oct 02, 2003 8.246 8.433 8.246 8.433 23,254 +0.12(+1.41%)
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.