Skip to main content

Cathay Genl Bncp (NQ: CATY )

35.20 -0.30 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.45 19.73 19.30 19.47 582,394 -0.01(-0.04%)
Feb 26, 2015 19.18 19.48 19.15 19.48 591,640 +0.26(+1.37%)
Feb 25, 2015 19.37 19.40 19.18 19.21 395,651 -0.20(-1.04%)
Feb 24, 2015 19.33 19.54 19.24 19.42 292,762 +0.16(+0.82%)
Feb 23, 2015 19.35 19.36 19.09 19.26 420,520 -0.09(-0.47%)
Feb 20, 2015 19.16 19.40 18.81 19.35 579,439 +0.19(+0.98%)
Feb 19, 2015 19.21 19.32 19.06 19.16 360,310 -0.16(-0.82%)
Feb 18, 2015 19.58 19.63 19.21 19.32 356,475 -0.38(-1.91%)
Feb 17, 2015 19.60 19.71 19.44 19.69 290,348 +0.07(+0.34%)
Feb 13, 2015 19.33 19.63 19.63 19.63 374,002 +0.32(+1.63%)
Feb 12, 2015 19.16 19.35 19.02 19.31 706,491 +0.32(+1.70%)
Feb 11, 2015 19.25 19.25 18.94 18.99 456,076 -0.32(-1.63%)
Feb 10, 2015 19.51 19.51 19.09 19.30 306,105 +0.05(+0.23%)
Feb 09, 2015 19.47 19.53 19.21 19.26 304,204 -0.35(-1.80%)
Feb 06, 2015 19.45 19.91 19.37 19.61 599,052 +0.24(+1.24%)
Feb 05, 2015 19.04 19.38 18.92 19.37 440,294 +0.46(+2.42%)
Feb 04, 2015 18.95 19.21 18.84 18.91 416,944 -0.20(-1.02%)
Feb 03, 2015 18.83 19.13 18.72 19.11 581,829 +0.44(+2.33%)
Feb 02, 2015 18.06 18.72 17.82 18.67 659,554 +0.74(+4.10%)
Jan 30, 2015 18.15 18.33 17.92 17.94 495,042 -0.43(-2.33%)
Jan 29, 2015 17.99 18.37 17.76 18.36 592,704 +0.44(+2.47%)
Jan 28, 2015 18.57 18.57 17.86 17.92 519,299 -0.55(-2.97%)
Jan 27, 2015 18.39 18.62 18.18 18.47 362,651 -0.20(-1.09%)
Jan 26, 2015 18.39 18.75 18.17 18.67 370,402 +0.25(+1.34%)
Jan 23, 2015 18.82 18.85 18.42 18.42 402,528 -0.39(-2.07%)
Jan 22, 2015 17.89 18.90 17.52 18.82 1,234,085 +1.15(+6.50%)
Jan 21, 2015 17.49 17.82 17.42 17.67 591,914 +0.11(+0.64%)
Jan 20, 2015 17.77 17.77 17.47 17.55 433,417 -0.19(-1.06%)
Jan 16, 2015 17.25 17.77 17.25 17.74 398,058 +0.42(+2.43%)
Jan 15, 2015 17.45 17.57 17.23 17.32 495,629 -0.16(-0.90%)
Jan 14, 2015 17.61 17.67 17.19 17.48 424,041 -0.42(-2.35%)
Jan 13, 2015 18.03 18.38 17.68 17.90 716,282 +0.03(+0.17%)
Jan 12, 2015 18.02 18.14 17.83 17.87 446,422 -0.17(-0.92%)
Jan 09, 2015 18.59 18.59 18.02 18.03 349,577 -0.58(-3.11%)
Jan 08, 2015 18.48 18.75 18.21 18.61 656,565 +0.33(+1.81%)
Jan 07, 2015 18.36 18.39 18.10 18.28 342,348 +0.11(+0.62%)
Jan 06, 2015 18.59 18.76 18.10 18.17 523,732 -0.41(-2.18%)
Jan 05, 2015 18.84 18.92 18.54 18.57 354,068 -0.44(-2.29%)
Jan 02, 2015 19.34 19.45 18.72 19.01 270,568 -0.20(-1.06%)
Dec 31, 2014 19.57 19.21 19.21 19.21 406,501 -0.28(-1.43%)
Dec 30, 2014 19.57 19.67 19.46 19.49 234,421 -0.08(-0.38%)
Dec 29, 2014 19.28 19.81 19.28 19.57 384,255 +0.26(+1.36%)
Dec 26, 2014 19.36 19.47 19.25 19.30 199,625 +0.08(+0.43%)
Dec 24, 2014 19.24 19.22 19.22 19.22 169,952 +0.07(+0.35%)
Dec 23, 2014 19.09 19.26 18.84 19.15 365,436 +0.14(+0.71%)
Dec 22, 2014 18.83 19.03 18.58 19.02 396,582 +0.29(+1.52%)
Dec 19, 2014 19.18 19.27 18.63 18.73 3,197,461 -0.47(-2.42%)
Dec 18, 2014 19.04 19.20 18.73 19.20 674,400 +0.48(+2.57%)
Dec 17, 2014 18.12 18.80 18.04 18.72 601,922 +0.59(+3.23%)
Dec 16, 2014 18.10 18.51 18.00 18.13 731,149 -0.02(-0.08%)
Dec 15, 2014 18.54 18.72 18.03 18.15 645,507 -0.24(-1.31%)
Dec 12, 2014 18.58 18.86 18.39 18.39 569,048 -0.41(-2.20%)
Dec 11, 2014 18.91 19.11 18.80 18.80 390,522 +0.05(+0.24%)
Dec 10, 2014 19.39 19.50 18.74 18.75 455,951 -0.68(-3.51%)
Dec 09, 2014 18.79 19.45 18.79 19.44 586,893 +0.38(+2.01%)
Dec 08, 2014 19.13 19.38 18.98 19.06 782,833 -0.17(-0.86%)
Dec 05, 2014 19.00 19.60 19.00 19.22 804,922 +0.26(+1.35%)
Dec 04, 2014 19.00 19.03 18.75 18.97 414,818 -0.02(-0.12%)
Dec 03, 2014 18.69 19.06 18.58 18.99 436,015 +0.28(+1.48%)
Dec 02, 2014 18.63 19.02 18.63 18.71 395,653 +0.14(+0.73%)
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.