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

Cathay Genl Bncp (NQ: CATY )

36.64 -0.20 (-0.54%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Feb 27, 2004 11.00 11.17 10.96 11.15 103,456 +0.07(+0.66%)
Feb 26, 2004 10.95 11.08 10.93 11.08 96,904 +0.12(+1.09%)
Feb 25, 2004 10.84 10.96 10.83 10.96 107,277 +0.09(+0.81%)
Feb 24, 2004 10.70 10.93 10.65 10.87 154,228 +0.13(+1.23%)
Feb 23, 2004 10.78 10.78 10.64 10.74 144,401 -0.03(-0.31%)
Feb 20, 2004 10.51 10.77 10.51 10.77 177,158 +0.26(+2.49%)
Feb 19, 2004 10.42 10.55 10.42 10.51 190,260 +0.09(+0.90%)
Feb 18, 2004 10.28 10.42 10.23 10.42 165,420 +0.14(+1.39%)
Feb 17, 2004 10.17 10.29 10.17 10.28 176,612 +0.10(+1.01%)
Feb 13, 2004 10.24 10.29 10.17 10.17 91,991 -0.07(-0.64%)
Feb 12, 2004 10.28 10.28 10.21 10.24 155,047 -0.03(-0.27%)
Feb 11, 2004 10.26 10.29 10.17 10.27 198,723 +0.01(+0.09%)
Feb 10, 2004 10.10 10.26 10.07 10.26 70,153 +0.05(+0.54%)
Feb 09, 2004 9.942 10.28 9.937 10.20 294,263 +0.24(+2.45%)
Feb 06, 2004 10.05 10.16 9.955 9.959 126,385 -0.06(-0.57%)
Feb 05, 2004 10.06 10.07 10.00 10.02 146,585 +0.01(+0.13%)
Feb 04, 2004 9.999 10.07 9.994 10.00 192,444 -0.04(-0.40%)
Feb 03, 2004 10.03 10.08 9.891 10.04 56,778 -0.03(-0.31%)
Feb 02, 2004 10.08 10.08 9.838 10.07 96,904 -0.02(-0.18%)
Jan 30, 2004 9.977 10.11 9.937 10.09 87,896 +0.02(+0.22%)
Jan 29, 2004 10.16 10.16 9.974 10.07 52,410 -0.00(-0.04%)
Jan 28, 2004 10.25 10.25 9.917 10.07 83,802 -0.11(-1.08%)
Jan 27, 2004 10.25 10.26 10.10 10.18 104,002 -0.03(-0.34%)
Jan 26, 2004 10.17 10.23 10.09 10.22 71,245 +0.03(+0.25%)
Jan 23, 2004 10.04 10.21 10.04 10.19 205,820 +0.13(+1.29%)
Jan 22, 2004 10.21 10.26 10.06 10.06 93,629 -0.15(-1.45%)
Jan 21, 2004 10.11 10.23 10.11 10.21 83,802 +0.03(+0.27%)
Jan 20, 2004 10.19 10.24 10.07 10.18 175,793 +0.01(+0.09%)
Jan 16, 2004 10.17 10.22 10.12 10.18 107,550 +0.05(+0.45%)
Jan 15, 2004 10.21 10.21 10.06 10.13 58,085 +0.01(+0.09%)
Jan 14, 2004 10.17 10.17 10.05 10.12 104,971 -0.05(-0.54%)
Jan 13, 2004 10.10 10.18 10.03 10.18 79,505 +0.05(+0.54%)
Jan 12, 2004 10.17 10.17 9.917 10.12 53,819 +0.04(+0.36%)
Jan 09, 2004 10.24 10.24 9.924 10.08 130,622 -0.13(-1.26%)
Jan 08, 2004 10.26 10.26 9.818 10.21 237,534 +0.01(+0.12%)
Jan 07, 2004 10.07 10.34 9.800 10.20 198,747 +0.14(+1.35%)
Jan 06, 2004 9.893 10.13 9.893 10.06 89,534 +0.07(+0.70%)
Jan 05, 2004 10.30 10.31 9.891 9.994 384,616 -0.18(-1.73%)
Jan 02, 2004 10.21 10.35 10.17 10.17 85,439 -0.09(-0.87%)
Dec 31, 2003 10.39 10.44 10.20 10.26 140,853 -0.02(-0.23%)
Dec 30, 2003 10.20 10.43 10.19 10.28 98,280 +0.03(+0.25%)
Dec 29, 2003 9.911 10.26 9.911 10.26 80,944 +0.22(+2.19%)
Dec 26, 2003 9.957 10.04 9.957 10.04 19,681 +0.03(+0.26%)
Dec 24, 2003 9.950 10.06 9.950 10.01 28,945 -0.02(-0.20%)
Dec 23, 2003 9.891 10.04 9.891 10.03 147,969 +0.05(+0.50%)
Dec 22, 2003 9.897 9.983 9.867 9.983 46,421 +0.06(+0.59%)
Dec 19, 2003 9.957 10.03 9.845 9.924 75,007 -0.00(-0.02%)
Dec 18, 2003 9.801 9.935 9.798 9.926 65,035 +0.06(+0.61%)
Dec 17, 2003 10.02 10.05 9.759 9.866 93,435 -0.02(-0.24%)
Dec 16, 2003 9.644 9.889 9.633 9.889 92,938 +0.26(+2.66%)
Dec 15, 2003 10.07 10.07 9.572 9.633 100,467 -0.43(-4.28%)
Dec 12, 2003 9.891 10.07 9.800 10.06 119,201 +0.10(+1.01%)
Dec 11, 2003 9.561 10.01 9.479 9.963 149,588 +0.58(+6.23%)
Dec 10, 2003 9.706 9.706 9.378 9.378 105,416 -0.24(-2.48%)
Dec 09, 2003 9.708 9.717 9.525 9.616 94,093 -0.08(-0.79%)
Dec 08, 2003 9.545 9.708 9.479 9.693 141,309 +0.22(+2.32%)
Dec 05, 2003 9.554 9.563 9.420 9.474 232,893 -0.08(-0.84%)
Dec 04, 2003 9.298 9.554 9.292 9.554 76,696 +0.23(+2.52%)
Dec 03, 2003 9.177 9.479 9.177 9.320 70,816 -0.01(-0.08%)
Dec 02, 2003 9.561 9.616 9.268 9.327 80,048 -0.25(-2.56%)
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.