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 (%)
Dec 30, 2011 11.02 11.19 10.96 11.01 494,295 -0.19(-1.71%)
Dec 29, 2011 10.79 11.21 10.69 11.20 411,531 +0.46(+4.26%)
Dec 28, 2011 11.06 11.06 10.67 10.74 304,829 -0.32(-2.93%)
Dec 27, 2011 10.88 11.10 10.69 11.07 297,386 +0.12(+1.08%)
Dec 23, 2011 11.03 11.10 10.83 10.95 173,161 +0.15(+1.37%)
Dec 21, 2011 10.63 10.82 10.41 10.80 396,669 +0.17(+1.60%)
Dec 20, 2011 10.36 10.66 10.30 10.63 621,546 +0.55(+5.41%)
Dec 19, 2011 10.35 10.46 9.939 10.09 557,818 -0.20(-1.94%)
Dec 16, 2011 10.15 10.48 10.02 10.29 1,622,192 +0.19(+1.90%)
Dec 15, 2011 10.04 10.14 9.895 10.09 436,953 +0.25(+2.55%)
Dec 14, 2011 9.755 10.04 9.733 9.844 586,649 -0.01(-0.07%)
Dec 13, 2011 10.12 10.16 9.733 9.851 605,993 -0.13(-1.26%)
Dec 12, 2011 10.07 10.13 9.836 9.976 474,394 -0.32(-3.08%)
Dec 09, 2011 9.998 10.36 9.777 10.29 599,980 +0.37(+3.72%)
Dec 08, 2011 10.39 10.43 9.895 9.925 683,175 -0.63(-5.94%)
Dec 07, 2011 10.60 10.67 10.20 10.55 662,534 -0.15(-1.45%)
Dec 06, 2011 10.44 10.80 10.22 10.71 812,470 +0.24(+2.33%)
Dec 05, 2011 10.40 10.59 10.26 10.46 441,450 +0.31(+3.05%)
Dec 02, 2011 10.18 10.45 10.10 10.15 409,279 +0.13(+1.25%)
Dec 01, 2011 10.22 10.26 9.976 10.03 572,119 -0.19(-1.88%)
Nov 30, 2011 9.571 10.23 9.328 10.22 1,165,849 +1.04(+11.32%)
Nov 29, 2011 9.254 9.380 9.122 9.181 368,586 -0.06(-0.64%)
Nov 28, 2011 9.166 9.372 9.048 9.240 702,035 +0.47(+5.38%)
Nov 25, 2011 8.901 9.111 8.768 8.768 276,980 -0.18(-1.98%)
Nov 23, 2011 9.151 9.505 8.923 8.945 791,784 -0.27(-2.88%)
Nov 22, 2011 9.159 9.262 9.048 9.210 608,404 +0.04(+0.40%)
Nov 21, 2011 9.299 9.453 9.026 9.173 635,571 -0.32(-3.41%)
Nov 18, 2011 9.461 9.608 9.227 9.498 1,160,796 +0.06(+0.62%)
Nov 17, 2011 9.667 9.755 9.394 9.439 778,258 -0.21(-2.14%)
Nov 16, 2011 9.755 9.954 9.630 9.645 573,361 -0.27(-2.68%)
Nov 15, 2011 9.638 9.962 9.579 9.910 424,433 +0.18(+1.89%)
Nov 14, 2011 9.991 10.01 9.579 9.726 453,542 -0.35(-3.51%)
Nov 11, 2011 9.991 10.20 9.836 10.08 413,718 +0.25(+2.55%)
Nov 10, 2011 9.888 9.976 9.674 9.829 482,003 +0.14(+1.44%)
Nov 09, 2011 10.15 10.39 9.660 9.689 802,733 -0.82(-7.78%)
Nov 08, 2011 10.40 10.57 10.09 10.51 437,462 +0.24(+2.37%)
Nov 07, 2011 10.16 10.30 9.888 10.26 615,836 +0.06(+0.58%)
Nov 04, 2011 10.23 10.37 10.06 10.20 387,758 -0.20(-1.91%)
Nov 03, 2011 10.44 10.54 10.07 10.40 667,822 +0.17(+1.66%)
Nov 02, 2011 10.01 10.35 9.903 10.23 688,086 +0.46(+4.75%)
Nov 01, 2011 10.11 10.33 9.726 9.770 964,943 -0.54(-5.22%)
Oct 31, 2011 10.54 10.76 10.29 10.31 712,715 -0.49(-4.57%)
Oct 28, 2011 11.03 11.23 10.75 10.80 895,970 -0.27(-2.40%)
Oct 27, 2011 10.36 11.26 10.36 11.07 1,335,212 +0.91(+8.92%)
Oct 26, 2011 9.932 10.25 9.778 10.16 1,058,491 +0.40(+4.08%)
Oct 25, 2011 9.873 10.07 9.682 9.763 830,964 -0.22(-2.21%)
Oct 24, 2011 9.505 9.991 9.424 9.984 1,103,090 +0.54(+5.69%)
Oct 21, 2011 9.453 9.696 9.173 9.446 1,948,014 +0.19(+2.07%)
Oct 20, 2011 9.136 9.564 8.901 9.254 894,575 -0.17(-1.80%)
Oct 19, 2011 9.542 9.689 9.380 9.424 556,093 -0.15(-1.62%)
Oct 18, 2011 9.107 9.638 9.011 9.579 1,140,331 +0.55(+6.12%)
Oct 17, 2011 9.549 9.667 8.960 9.026 717,937 -0.60(-6.20%)
Oct 14, 2011 9.696 9.770 9.328 9.623 474,901 +0.08(+0.85%)
Oct 13, 2011 9.498 9.608 9.269 9.542 635,397 -0.04(-0.46%)
Oct 12, 2011 9.579 9.763 9.358 9.586 1,060,032 +0.12(+1.25%)
Oct 11, 2011 9.210 9.542 9.092 9.468 590,642 +0.15(+1.58%)
Oct 10, 2011 8.923 9.343 8.882 9.321 745,388 +0.63(+7.29%)
Oct 07, 2011 9.291 9.335 8.650 8.687 717,404 -0.57(-6.21%)
Oct 06, 2011 9.129 9.284 8.761 9.262 763,303 +0.32(+3.63%)
Oct 05, 2011 8.768 9.114 8.481 8.938 771,681 +0.17(+1.93%)
Oct 04, 2011 7.832 8.775 7.818 8.768 945,635 +0.89(+11.32%)
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.