Skip to main content

Cathay Genl Bncp (NQ: CATY )

35.69 -0.77 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.05 12.25 12.01 12.07 509,405 +0.00(+0.00%)
Jun 29, 2011 12.01 12.10 11.83 12.07 395,308 +0.15(+1.30%)
Jun 28, 2011 11.88 12.02 11.68 11.91 429,935 +0.07(+0.56%)
Jun 27, 2011 11.76 11.91 11.59 11.85 490,988 +0.24(+2.03%)
Jun 24, 2011 11.47 11.63 11.24 11.61 915,483 +0.18(+1.55%)
Jun 23, 2011 11.32 11.52 11.15 11.43 529,348 -0.06(-0.51%)
Jun 22, 2011 11.66 11.83 11.49 11.49 522,001 -0.26(-2.19%)
Jun 21, 2011 11.72 11.81 11.64 11.75 434,358 +0.15(+1.27%)
Jun 20, 2011 11.66 11.84 11.46 11.60 337,036 +0.06(+0.51%)
Jun 17, 2011 11.31 11.72 11.22 11.54 1,270,475 +0.32(+2.89%)
Jun 16, 2011 10.93 11.37 10.93 11.22 579,124 +0.32(+2.90%)
Jun 15, 2011 11.10 11.14 10.87 10.90 579,405 -0.32(-2.89%)
Jun 14, 2011 11.16 11.40 11.04 11.23 456,703 +0.21(+1.87%)
Jun 13, 2011 11.15 11.22 10.96 11.02 472,321 -0.12(-1.06%)
Jun 10, 2011 11.00 11.24 10.89 11.14 1,043,928 +0.02(+0.20%)
Jun 09, 2011 11.08 11.21 10.96 11.12 570,837 +0.05(+0.47%)
Jun 08, 2011 11.12 11.20 11.04 11.07 653,514 -0.09(-0.79%)
Jun 07, 2011 11.19 11.32 11.15 11.15 456,999 -0.03(-0.26%)
Jun 06, 2011 11.23 11.38 11.18 11.18 512,601 -0.04(-0.39%)
Jun 03, 2011 11.37 11.43 11.21 11.23 525,702 -0.22(-1.93%)
May 24, 2011 11.55 11.58 11.35 11.45 676,780 -0.07(-0.57%)
May 23, 2011 11.40 11.67 11.40 11.51 638,303 -0.01(-0.06%)
May 20, 2011 11.60 11.78 11.51 11.52 704,185 -0.17(-1.48%)
May 19, 2011 11.65 11.75 11.51 11.70 425,906 +0.16(+1.37%)
May 18, 2011 11.51 11.54 11.34 11.54 698,547 +0.05(+0.45%)
May 17, 2011 11.37 11.54 11.33 11.49 463,433 +0.07(+0.58%)
May 16, 2011 11.54 11.66 11.40 11.42 476,457 -0.16(-1.40%)
May 13, 2011 11.74 11.78 11.56 11.58 468,599 -0.13(-1.07%)
May 12, 2011 11.71 11.81 11.61 11.71 553,805 -0.04(-0.38%)
May 11, 2011 11.94 11.99 11.74 11.75 633,052 -0.18(-1.48%)
May 10, 2011 12.15 12.23 11.89 11.93 1,270,016 -0.15(-1.22%)
May 09, 2011 12.05 12.07 11.77 12.07 788,876 +0.00(+0.00%)
May 06, 2011 12.41 12.41 12.04 12.07 735,678 -0.13(-1.09%)
May 05, 2011 12.26 12.41 12.13 12.21 315,394 -0.13(-1.07%)
May 04, 2011 12.60 12.60 12.28 12.34 380,365 -0.25(-1.99%)
May 03, 2011 12.57 12.80 12.43 12.59 370,750 -0.04(-0.35%)
May 02, 2011 12.63 12.68 12.55 12.63 522,203 +0.09(+0.70%)
Apr 29, 2011 12.70 12.76 12.52 12.54 471,324 -0.10(-0.82%)
Apr 28, 2011 12.54 12.72 12.52 12.65 583,680 +0.08(+0.64%)
Apr 27, 2011 12.49 12.62 12.44 12.57 599,218 +0.13(+1.01%)
Apr 26, 2011 12.54 12.60 12.40 12.44 1,233,584 -0.10(-0.82%)
Apr 25, 2011 12.54 12.61 12.49 12.54 359,906 -0.02(-0.18%)
Apr 21, 2011 12.66 12.69 12.22 12.57 912,439 +0.02(+0.18%)
Apr 20, 2011 12.68 12.72 12.46 12.54 831,762 +0.07(+0.53%)
Apr 19, 2011 12.46 12.51 12.28 12.48 526,228 +0.14(+1.13%)
Apr 18, 2011 12.37 12.47 12.16 12.34 731,425 -0.22(-1.76%)
Apr 15, 2011 12.38 12.62 12.24 12.56 746,614 +0.18(+1.49%)
Apr 14, 2011 12.25 12.41 12.16 12.38 482,836 -0.03(-0.24%)
Apr 13, 2011 12.68 12.71 12.31 12.41 689,073 -0.16(-1.29%)
Apr 12, 2011 12.58 12.74 12.55 12.57 381,951 -0.13(-0.99%)
Apr 11, 2011 12.63 12.82 12.55 12.69 451,355 +0.04(+0.35%)
Apr 08, 2011 13.29 13.29 12.60 12.65 512,198 -0.52(-3.97%)
Apr 07, 2011 13.12 13.36 13.08 13.17 878,964 +0.09(+0.67%)
Apr 06, 2011 12.71 13.13 12.63 13.08 560,507 +0.49(+3.92%)
Apr 05, 2011 12.66 12.78 12.56 12.59 1,018,120 -0.14(-1.10%)
Apr 04, 2011 12.95 12.96 12.68 12.73 821,057 -0.15(-1.14%)
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.