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

Cathay Genl Bncp (NQ: CATY )

35.50 -0.64 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2010 7.590 7.833 7.539 7.590 1,085,428 -0.01(-0.10%)
Jun 29, 2010 7.892 7.973 7.576 7.598 972,142 -0.60(-7.26%)
Jun 25, 2010 7.958 8.259 7.862 8.193 3,109,178 +0.29(+3.72%)
Jun 24, 2010 7.973 8.120 7.877 7.899 713,414 -0.15(-1.83%)
Jun 23, 2010 8.075 8.222 7.973 8.046 423,698 -0.02(-0.27%)
Jun 22, 2010 8.340 8.428 8.068 8.068 827,859 -0.22(-2.66%)
Jun 21, 2010 8.391 8.487 8.237 8.289 507,381 +0.03(+0.36%)
Jun 18, 2010 8.149 8.281 7.936 8.259 1,077,813 +0.18(+2.18%)
Jun 17, 2010 8.384 8.450 8.068 8.083 1,224,166 -0.26(-3.17%)
Jun 16, 2010 8.068 8.399 8.009 8.347 885,621 +0.26(+3.18%)
Jun 15, 2010 7.936 8.127 7.774 8.090 753,318 +0.24(+3.09%)
Jun 14, 2010 8.120 8.178 7.826 7.848 703,024 -0.17(-2.11%)
Jun 11, 2010 7.657 8.017 7.546 8.017 656,112 +0.25(+3.22%)
Jun 10, 2010 7.612 7.767 7.488 7.767 882,717 +0.30(+4.04%)
Jun 09, 2010 7.796 7.796 7.444 7.466 847,841 -0.26(-3.33%)
Jun 08, 2010 7.767 7.921 7.546 7.723 882,851 +0.00(+0.00%)
Jun 07, 2010 7.642 7.892 7.546 7.723 1,382,209 +0.10(+1.25%)
Jun 04, 2010 8.068 8.168 7.620 7.627 1,197,634 -0.65(-7.90%)
Jun 03, 2010 8.252 8.325 8.053 8.281 1,185,976 +0.01(+0.18%)
Jun 02, 2010 7.826 8.266 7.800 8.266 855,964 +0.46(+5.93%)
Jun 01, 2010 8.009 8.083 7.804 7.804 1,475,135 -0.29(-3.63%)
May 28, 2010 8.303 8.296 8.017 8.097 1,322,740 -0.21(-2.48%)
May 27, 2010 8.289 8.406 8.090 8.303 1,526,416 +0.20(+2.45%)
May 26, 2010 8.222 8.435 7.987 8.105 1,227,085 -0.03(-0.36%)
May 25, 2010 8.017 8.259 7.760 8.134 2,301,120 -0.10(-1.25%)
May 24, 2010 8.501 8.633 8.215 8.237 999,810 -0.34(-3.94%)
May 21, 2010 8.061 8.582 8.061 8.575 1,809,611 +0.41(+5.04%)
May 20, 2010 8.501 9.022 8.156 8.164 2,362,512 -0.87(-9.59%)
May 19, 2010 9.191 9.536 8.956 9.030 771,768 -0.19(-2.07%)
May 18, 2010 9.492 9.610 9.096 9.221 783,841 -0.23(-2.48%)
May 17, 2010 9.397 9.580 9.103 9.456 597,351 +0.10(+1.02%)
May 14, 2010 9.639 9.676 9.191 9.360 919,002 -0.37(-3.77%)
May 13, 2010 9.779 9.910 9.669 9.727 878,779 -0.12(-1.19%)
May 12, 2010 9.646 9.896 9.544 9.845 801,400 +0.26(+2.76%)
May 11, 2010 9.623 9.812 9.265 9.580 1,486,853 +0.11(+1.16%)
May 10, 2010 9.368 9.573 9.074 9.470 1,518,455 +0.72(+8.22%)
May 07, 2010 8.854 9.089 8.604 8.751 1,978,109 -0.12(-1.41%)
May 06, 2010 9.235 9.485 8.560 8.876 1,633,261 -0.33(-3.59%)
May 05, 2010 9.000 9.279 8.589 9.206 1,853,538 +0.48(+5.56%)
May 04, 2010 8.964 8.971 8.589 8.721 1,638,694 -0.39(-4.27%)
May 03, 2010 9.074 9.227 8.861 9.111 1,007,287 +0.06(+0.65%)
Apr 30, 2010 9.235 9.456 9.037 9.052 1,704,600 -0.13(-1.44%)
Apr 29, 2010 9.823 9.874 8.890 9.184 3,940,606 -0.91(-9.02%)
Apr 28, 2010 10.18 10.40 10.02 10.09 1,214,457 +0.03(+0.29%)
Apr 27, 2010 10.28 10.51 9.955 10.06 1,489,580 -0.25(-2.42%)
Apr 26, 2010 10.59 10.78 10.31 10.31 1,255,975 -0.48(-4.42%)
Apr 23, 2010 10.68 10.98 10.64 10.79 1,517,977 +0.15(+1.45%)
Apr 22, 2010 10.08 10.72 9.992 10.64 1,494,914 +0.42(+4.10%)
Apr 21, 2010 9.595 10.24 9.573 10.22 1,751,771 +0.63(+6.58%)
Apr 20, 2010 9.617 9.713 9.470 9.588 1,533,548 +0.02(+0.23%)
Apr 19, 2010 9.617 9.749 9.368 9.566 1,516,126 -0.07(-0.76%)
Apr 16, 2010 10.04 10.08 9.624 9.639 2,259,153 -0.43(-4.23%)
Apr 15, 2010 9.823 10.12 9.735 10.06 1,007,621 +0.24(+2.47%)
Apr 14, 2010 9.536 9.837 9.492 9.823 1,049,176 +0.37(+3.96%)
Apr 13, 2010 9.514 9.536 9.353 9.448 674,414 -0.06(-0.62%)
Apr 12, 2010 9.507 9.529 9.404 9.507 731,322 +0.02(+0.23%)
Apr 09, 2010 9.470 9.500 9.254 9.485 1,347,055 +0.02(+0.23%)
Apr 08, 2010 9.206 9.474 9.144 9.463 843,349 +0.20(+2.14%)
Apr 07, 2010 9.235 9.419 9.155 9.265 1,331,799 -0.02(-0.24%)
Apr 06, 2010 8.736 9.323 8.707 9.287 1,566,673 +0.49(+5.59%)
Apr 05, 2010 8.633 8.795 8.589 8.795 811,633 +0.22(+2.57%)
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.