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

Cathay Genl Bncp (NQ: CATY )

43.38 -0.78 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 29, 2003 8.369 8.369 8.156 8.163 147,694 -0.23(-2.74%)
Aug 28, 2003 8.506 8.506 8.218 8.392 48,014 -0.05(-0.55%)
Aug 27, 2003 8.448 8.505 8.191 8.439 292,018 -0.07(-0.77%)
Aug 26, 2003 8.369 8.508 8.206 8.505 82,551 +0.18(+2.16%)
Aug 25, 2003 8.280 8.448 8.280 8.325 34,536 -0.13(-1.58%)
Aug 22, 2003 8.501 8.563 8.414 8.458 121,580 -0.09(-1.02%)
Aug 21, 2003 8.583 8.717 8.542 8.546 47,733 -0.12(-1.36%)
Aug 20, 2003 8.537 8.681 8.533 8.663 59,526 +0.02(+0.29%)
Aug 19, 2003 8.547 8.638 8.473 8.638 48,857 +0.14(+1.66%)
Aug 18, 2003 8.389 8.540 8.389 8.498 63,177 +0.04(+0.46%)
Aug 15, 2003 8.510 8.512 8.353 8.458 25,832 -0.02(-0.25%)
Aug 14, 2003 8.474 8.492 8.409 8.480 55,595 +0.13(+1.51%)
Aug 13, 2003 8.441 8.465 8.280 8.353 64,300 -0.02(-0.19%)
Aug 12, 2003 8.109 8.423 8.109 8.369 44,925 +0.24(+3.00%)
Aug 11, 2003 8.024 8.132 8.024 8.125 23,586 +0.14(+1.74%)
Aug 08, 2003 7.924 8.172 7.837 7.986 64,300 +0.02(+0.29%)
Aug 07, 2003 8.017 8.280 7.942 7.963 185,319 -0.23(-2.80%)
Aug 06, 2003 8.058 8.193 7.908 8.193 368,393 +0.07(+0.81%)
Aug 05, 2003 8.291 8.291 8.067 8.127 236,142 -0.09(-1.11%)
Aug 04, 2003 8.282 8.455 8.218 8.218 162,575 -0.13(-1.52%)
Aug 01, 2003 8.770 8.770 8.191 8.344 145,167 -0.30(-3.48%)
Jul 31, 2003 8.547 8.725 8.547 8.645 194,585 +0.12(+1.38%)
Jul 30, 2003 8.357 8.546 8.357 8.528 132,250 +0.15(+1.74%)
Jul 29, 2003 8.449 8.503 8.257 8.382 58,122 +0.06(+0.68%)
Jul 28, 2003 8.289 8.457 8.289 8.325 45,206 -0.03(-0.38%)
Jul 25, 2003 8.414 8.535 8.357 8.357 90,413 -0.06(-0.68%)
Jul 24, 2003 8.514 8.636 8.410 8.414 67,108 +0.06(+0.70%)
Jul 23, 2003 8.413 8.434 8.298 8.355 60,369 -0.07(-0.85%)
Jul 22, 2003 8.476 8.476 8.369 8.426 75,251 -0.04(-0.42%)
Jul 21, 2003 8.514 8.529 8.441 8.462 89,571 -0.09(-1.02%)
Jul 18, 2003 8.556 8.563 8.503 8.549 59,246 -0.02(-0.19%)
Jul 17, 2003 8.499 8.619 8.460 8.565 209,748 +0.06(+0.73%)
Jul 16, 2003 8.471 8.528 8.392 8.503 365,865 +0.06(+0.74%)
Jul 15, 2003 8.352 8.458 8.325 8.441 352,668 +0.09(+1.07%)
Jul 14, 2003 8.065 8.352 8.015 8.352 67,108 +0.24(+2.94%)
Jul 11, 2003 8.102 8.191 7.835 8.113 64,300 +0.06(+0.69%)
Jul 10, 2003 8.026 8.086 8.026 8.058 206,940 -0.01(-0.09%)
Jul 09, 2003 8.025 8.067 7.933 8.065 128,881 +0.04(+0.56%)
Jul 08, 2003 8.013 8.049 7.951 8.020 49,418 +0.04(+0.54%)
Jul 07, 2003 8.011 8.019 7.928 7.978 90,132 +0.05(+0.61%)
Jul 03, 2003 7.906 8.017 7.865 7.929 67,669 +0.01(+0.07%)
Jul 02, 2003 7.956 7.956 7.821 7.924 108,496 +0.06(+0.79%)
Jul 01, 2003 7.935 7.994 7.789 7.862 97,433 -0.08(-0.96%)
Jun 30, 2003 7.869 8.029 7.791 7.938 244,004 +0.12(+1.50%)
Jun 27, 2003 7.801 7.880 7.751 7.821 81,759 +0.02(+0.25%)
Jun 26, 2003 7.646 7.835 7.604 7.801 110,911 +0.16(+2.10%)
Jun 25, 2003 7.532 7.648 7.532 7.641 106,137 +0.06(+0.85%)
Jun 24, 2003 7.443 7.577 7.434 7.577 208,344 +0.08(+1.07%)
Jun 23, 2003 7.443 7.522 7.438 7.497 213,959 -0.03(-0.45%)
Jun 20, 2003 7.514 7.548 7.410 7.531 135,901 +0.11(+1.54%)
Jun 19, 2003 7.390 7.477 7.386 7.417 88,167 -0.00(-0.02%)
Jun 18, 2003 7.477 7.477 7.360 7.418 64,019 +0.00(+0.00%)
Jun 17, 2003 7.301 7.443 7.301 7.418 151,625 -0.01(-0.17%)
Jun 16, 2003 7.392 7.531 7.320 7.431 85,640 -0.02(-0.24%)
Jun 13, 2003 7.488 7.552 7.395 7.449 42,679 -0.04(-0.55%)
Jun 12, 2003 7.584 7.584 7.452 7.490 124,388 -0.06(-0.75%)
Jun 11, 2003 7.574 7.584 7.484 7.546 91,255 -0.03(-0.38%)
Jun 10, 2003 7.390 7.591 7.381 7.575 96,590 +0.15(+2.01%)
Jun 09, 2003 7.468 7.472 7.397 7.426 98,837 -0.06(-0.74%)
Jun 06, 2003 7.479 7.548 7.459 7.481 220,137 -0.04(-0.54%)
Jun 05, 2003 7.408 7.522 7.399 7.522 87,605 +0.08(+1.05%)
Jun 04, 2003 7.278 7.458 7.267 7.443 302,688 +0.17(+2.38%)
Jun 03, 2003 7.256 7.317 7.214 7.271 86,482 +0.03(+0.39%)
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.