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 (%)
Aug 29, 2003 8.617 8.617 8.397 8.405 143,443 -0.24(-2.74%)
Aug 28, 2003 8.758 8.758 8.461 8.641 46,632 -0.05(-0.55%)
Aug 27, 2003 8.698 8.757 8.434 8.689 283,615 -0.07(-0.77%)
Aug 26, 2003 8.617 8.760 8.449 8.757 80,175 +0.19(+2.16%)
Aug 25, 2003 8.526 8.698 8.526 8.571 33,542 -0.14(-1.58%)
Aug 22, 2003 8.753 8.817 8.663 8.709 118,082 -0.09(-1.02%)
Aug 21, 2003 8.837 8.975 8.795 8.799 46,360 -0.12(-1.36%)
Aug 20, 2003 8.790 8.938 8.786 8.920 57,813 +0.03(+0.29%)
Aug 19, 2003 8.801 8.894 8.724 8.894 47,450 +0.14(+1.66%)
Aug 18, 2003 8.637 8.793 8.637 8.749 61,359 +0.04(+0.46%)
Aug 15, 2003 8.762 8.764 8.601 8.709 25,089 -0.02(-0.25%)
Aug 14, 2003 8.725 8.744 8.658 8.731 53,995 +0.13(+1.51%)
Aug 13, 2003 8.691 8.716 8.526 8.601 62,449 -0.02(-0.19%)
Aug 12, 2003 8.350 8.672 8.350 8.617 43,633 +0.25(+3.00%)
Aug 11, 2003 8.262 8.373 8.262 8.366 22,907 +0.14(+1.74%)
Aug 08, 2003 8.159 8.414 8.069 8.223 62,449 +0.02(+0.29%)
Aug 07, 2003 8.254 8.526 8.177 8.199 179,986 -0.24(-2.80%)
Aug 06, 2003 8.296 8.436 8.142 8.436 357,791 +0.07(+0.81%)
Aug 05, 2003 8.537 8.537 8.306 8.368 229,346 -0.09(-1.11%)
Aug 04, 2003 8.527 8.705 8.461 8.461 157,897 -0.13(-1.52%)
Aug 01, 2003 9.030 9.030 8.434 8.592 140,989 -0.31(-3.48%)
Jul 31, 2003 8.801 8.984 8.801 8.902 188,985 +0.12(+1.38%)
Jul 30, 2003 8.604 8.799 8.604 8.780 128,444 +0.15(+1.74%)
Jul 29, 2003 8.700 8.755 8.502 8.630 56,450 +0.06(+0.68%)
Jul 28, 2003 8.535 8.707 8.535 8.571 43,905 -0.03(-0.38%)
Jul 25, 2003 8.663 8.788 8.604 8.604 87,811 -0.06(-0.68%)
Jul 24, 2003 8.766 8.892 8.659 8.663 65,176 +0.06(+0.70%)
Jul 23, 2003 8.662 8.684 8.544 8.603 58,631 -0.07(-0.85%)
Jul 22, 2003 8.727 8.727 8.617 8.676 73,085 -0.04(-0.42%)
Jul 21, 2003 8.766 8.781 8.691 8.713 86,993 -0.09(-1.02%)
Jul 18, 2003 8.810 8.817 8.755 8.802 57,541 -0.02(-0.19%)
Jul 17, 2003 8.751 8.874 8.711 8.819 203,712 +0.06(+0.73%)
Jul 16, 2003 8.722 8.780 8.641 8.755 355,337 +0.06(+0.74%)
Jul 15, 2003 8.599 8.709 8.571 8.691 342,519 +0.09(+1.07%)
Jul 14, 2003 8.304 8.599 8.252 8.599 65,176 +0.25(+2.94%)
Jul 11, 2003 8.342 8.434 8.067 8.353 62,449 +0.06(+0.68%)
Jul 10, 2003 8.263 8.326 8.263 8.296 200,984 -0.01(-0.09%)
Jul 09, 2003 8.263 8.306 8.168 8.304 125,172 +0.05(+0.56%)
Jul 08, 2003 8.251 8.287 8.186 8.258 47,996 +0.04(+0.54%)
Jul 07, 2003 8.249 8.256 8.162 8.214 87,538 +0.05(+0.61%)
Jul 03, 2003 8.141 8.254 8.098 8.164 65,722 +0.01(+0.07%)
Jul 02, 2003 8.192 8.192 8.053 8.159 105,373 +0.06(+0.79%)
Jul 01, 2003 8.170 8.230 8.020 8.095 94,629 -0.08(-0.96%)
Jun 30, 2003 8.102 8.267 8.021 8.174 236,982 +0.12(+1.50%)
Jun 27, 2003 8.032 8.113 7.981 8.053 79,406 +0.02(+0.25%)
Jun 26, 2003 7.873 8.067 7.829 8.032 107,719 +0.17(+2.10%)
Jun 25, 2003 7.756 7.875 7.756 7.867 103,083 +0.07(+0.85%)
Jun 24, 2003 7.664 7.801 7.655 7.801 202,348 +0.08(+1.07%)
Jun 23, 2003 7.664 7.745 7.658 7.719 207,802 -0.03(-0.45%)
Jun 20, 2003 7.737 7.772 7.629 7.754 131,990 +0.12(+1.54%)
Jun 19, 2003 7.609 7.699 7.605 7.636 85,629 -0.00(-0.02%)
Jun 18, 2003 7.699 7.699 7.578 7.638 62,177 +0.00(+0.00%)
Jun 17, 2003 7.517 7.664 7.517 7.638 147,261 -0.01(-0.17%)
Jun 16, 2003 7.611 7.754 7.537 7.651 83,175 -0.02(-0.24%)
Jun 13, 2003 7.710 7.776 7.614 7.669 41,451 -0.04(-0.55%)
Jun 12, 2003 7.809 7.809 7.673 7.712 120,809 -0.06(-0.75%)
Jun 11, 2003 7.799 7.809 7.706 7.770 88,629 -0.03(-0.38%)
Jun 10, 2003 7.609 7.816 7.600 7.800 93,811 +0.15(+2.01%)
Jun 09, 2003 7.690 7.693 7.616 7.646 95,992 -0.06(-0.74%)
Jun 06, 2003 7.701 7.772 7.680 7.702 213,802 -0.04(-0.54%)
Jun 05, 2003 7.627 7.745 7.618 7.745 85,084 +0.08(+1.05%)
Jun 04, 2003 7.493 7.679 7.482 7.664 293,977 +0.18(+2.38%)
Jun 03, 2003 7.471 7.534 7.427 7.486 83,993 +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.