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 28, 2003 9.600 9.625 9.536 9.606 26,038 -0.00(-0.04%)
Nov 26, 2003 9.625 9.625 9.408 9.610 51,452 -0.01(-0.15%)
Nov 25, 2003 9.447 9.625 9.447 9.625 76,190 +0.07(+0.70%)
Nov 24, 2003 9.390 9.605 9.255 9.558 112,307 +0.34(+3.67%)
Nov 21, 2003 9.181 9.181 9.172 9.220 41,757 +0.04(+0.42%)
Nov 20, 2003 9.255 9.255 9.181 9.181 54,890 -0.22(-2.36%)
Nov 19, 2003 9.164 9.445 9.162 9.403 60,668 +0.21(+2.32%)
Nov 18, 2003 9.394 9.431 9.183 9.190 75,261 -0.18(-1.90%)
Nov 17, 2003 9.421 9.545 9.301 9.368 111,183 -0.15(-1.59%)
Nov 14, 2003 9.717 9.786 9.416 9.519 116,186 -0.18(-1.81%)
Nov 13, 2003 9.643 9.714 9.532 9.695 55,206 +0.07(+0.73%)
Nov 12, 2003 9.553 9.643 9.421 9.625 64,966 +0.13(+1.36%)
Nov 11, 2003 9.799 9.799 9.442 9.495 87,506 -0.16(-1.71%)
Nov 10, 2003 9.799 9.801 9.634 9.660 83,873 -0.10(-1.04%)
Nov 07, 2003 9.645 9.801 9.436 9.762 141,549 +0.11(+1.17%)
Nov 06, 2003 9.634 9.675 9.571 9.649 227,842 +0.02(+0.25%)
Nov 05, 2003 9.531 9.625 9.419 9.625 140,293 +0.11(+1.17%)
Nov 04, 2003 9.144 9.514 9.144 9.514 283,752 +0.36(+3.90%)
Nov 03, 2003 9.025 9.157 8.986 9.157 81,277 +0.13(+1.46%)
Oct 31, 2003 9.066 9.070 8.955 9.025 115,648 +0.02(+0.27%)
Oct 30, 2003 9.018 9.023 8.946 9.001 45,922 -0.02(-0.18%)
Oct 29, 2003 8.823 9.023 8.770 9.018 209,057 +0.11(+1.18%)
Oct 28, 2003 8.718 8.912 8.657 8.912 179,489 +0.20(+2.27%)
Oct 27, 2003 8.612 8.720 8.612 8.714 407,629 +0.12(+1.44%)
Oct 24, 2003 8.579 8.616 8.579 8.590 62,130 +0.00(+0.04%)
Oct 23, 2003 8.616 8.662 8.585 8.587 30,524 -0.03(-0.34%)
Oct 22, 2003 8.657 8.662 8.616 8.616 107,782 -0.10(-1.17%)
Oct 21, 2003 8.661 8.755 8.579 8.718 169,372 +0.05(+0.56%)
Oct 20, 2003 8.653 8.720 8.579 8.670 115,119 +0.01(+0.17%)
Oct 17, 2003 8.746 8.833 8.655 8.655 301,829 -0.19(-2.18%)
Oct 16, 2003 8.711 8.711 8.711 8.848 57,554 +0.09(+1.04%)
Oct 15, 2003 8.807 8.838 8.653 8.757 25,513 -0.07(-0.82%)
Oct 14, 2003 8.575 8.838 8.575 8.829 46,984 +0.18(+2.08%)
Oct 13, 2003 8.533 8.842 8.533 8.649 59,115 -0.04(-0.40%)
Oct 10, 2003 8.627 8.686 8.457 8.685 54,350 +0.02(+0.28%)
Oct 09, 2003 8.699 8.836 8.514 8.661 124,155 +0.08(+0.91%)
Oct 08, 2003 8.516 8.775 8.516 8.583 38,515 -0.18(-2.05%)
Oct 07, 2003 8.681 8.773 8.598 8.762 156,946 +0.09(+0.98%)
Oct 06, 2003 8.511 8.677 8.511 8.677 46,038 +0.09(+1.10%)
Oct 03, 2003 8.614 8.614 8.370 8.583 69,634 +0.06(+0.72%)
Oct 02, 2003 8.333 8.522 8.333 8.522 23,012 +0.12(+1.41%)
Oct 01, 2003 8.183 8.405 8.183 8.403 134,096 +0.21(+2.60%)
Sep 30, 2003 8.583 8.583 8.190 8.190 67,262 -0.38(-4.43%)
Sep 29, 2003 8.540 8.596 8.216 8.570 131,308 +0.37(+4.51%)
Sep 26, 2003 8.429 8.429 8.200 8.200 67,249 -0.23(-2.72%)
Sep 25, 2003 8.518 8.753 8.490 8.429 166,244 -0.09(-1.04%)
Sep 24, 2003 8.690 8.699 8.531 8.518 72,881 -0.14(-1.62%)
Sep 23, 2003 8.698 8.727 8.542 8.659 196,288 +0.01(+0.13%)
Sep 22, 2003 8.640 8.686 8.551 8.648 79,753 -0.03(-0.32%)
Sep 19, 2003 8.622 8.790 8.535 8.675 53,837 -0.03(-0.30%)
Sep 18, 2003 8.699 8.827 8.648 8.701 237,570 +0.02(+0.19%)
Sep 17, 2003 8.823 8.823 8.535 8.685 84,543 -0.15(-1.74%)
Sep 16, 2003 8.836 8.838 8.735 8.838 70,515 +0.04(+0.49%)
Sep 15, 2003 8.770 8.885 8.725 8.796 49,974 +0.12(+1.38%)
Sep 12, 2003 8.711 8.781 8.422 8.675 61,049 -0.04(-0.51%)
Sep 11, 2003 8.514 8.725 8.514 8.720 84,551 +0.01(+0.06%)
Sep 10, 2003 8.879 9.020 8.712 8.714 80,229 -0.27(-2.99%)
Sep 09, 2003 9.033 9.049 8.922 8.983 336,314 -0.04(-0.45%)
Sep 08, 2003 8.792 9.033 8.792 9.023 185,580 +0.23(+2.61%)
Sep 05, 2003 8.772 8.898 8.709 8.794 573,684 +0.02(+0.19%)
Sep 04, 2003 8.588 8.777 8.551 8.777 339,826 +0.08(+0.89%)
Sep 03, 2003 8.674 8.699 8.503 8.699 210,432 +0.09(+1.08%)
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.