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

Cathay Genl Bncp (NQ: CATY )

43.38 -0.78 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2009 7.290 7.515 7.217 7.515 690,557 +0.17(+2.27%)
May 28, 2009 7.486 7.595 7.217 7.348 1,107,794 -0.07(-0.88%)
May 27, 2009 8.146 8.153 7.406 7.413 1,530,652 -0.73(-8.91%)
May 26, 2009 7.529 8.146 7.529 8.139 1,064,842 +0.57(+7.57%)
May 22, 2009 7.943 8.041 7.544 7.566 780,827 -0.27(-3.43%)
May 21, 2009 8.305 8.378 7.624 7.834 1,698,176 -0.49(-5.92%)
May 20, 2009 8.857 9.241 8.305 8.327 1,141,284 -0.38(-4.41%)
May 19, 2009 9.067 9.234 8.712 8.712 713,921 -0.49(-5.36%)
May 18, 2009 8.712 9.263 8.712 9.205 942,496 +0.60(+7.00%)
May 15, 2009 8.791 9.016 8.523 8.603 737,829 -0.38(-4.20%)
May 14, 2009 8.973 9.176 8.712 8.980 1,141,707 -0.02(-0.24%)
May 13, 2009 9.865 9.865 9.002 9.002 1,409,152 -1.14(-11.23%)
May 12, 2009 11.45 11.54 9.792 10.14 1,500,599 -0.36(-3.45%)
May 11, 2009 11.97 12.03 10.48 10.50 1,861,496 -1.10(-9.50%)
May 08, 2009 10.00 11.74 9.343 11.61 2,817,911 +2.44(+26.68%)
May 07, 2009 9.865 10.16 8.995 9.161 1,069,503 -0.47(-4.89%)
May 06, 2009 8.784 9.655 8.552 9.633 1,749,336 +1.09(+12.73%)
May 05, 2009 8.675 8.777 8.001 8.545 1,376,547 -0.30(-3.44%)
May 04, 2009 8.414 8.864 7.979 8.850 1,385,484 +0.97(+12.34%)
May 01, 2009 8.139 8.233 7.841 7.878 661,993 -0.26(-3.21%)
Apr 30, 2009 8.262 8.559 8.073 8.139 1,374,557 +0.03(+0.36%)
Apr 29, 2009 7.742 8.138 7.742 8.110 881,166 +0.48(+6.33%)
Apr 28, 2009 7.505 7.829 7.389 7.627 818,629 +0.00(+0.00%)
Apr 27, 2009 8.275 8.275 7.555 7.627 1,153,940 -0.46(-5.70%)
Apr 24, 2009 7.836 8.290 7.505 8.088 1,871,720 +0.32(+4.17%)
Apr 23, 2009 8.398 8.527 7.674 7.764 1,578,390 -0.57(-6.83%)
Apr 22, 2009 8.650 9.190 8.210 8.333 989,681 -0.48(-5.40%)
Apr 21, 2009 8.210 8.830 7.692 8.808 1,432,951 +0.32(+3.82%)
Apr 20, 2009 9.557 9.557 8.470 8.484 859,185 -1.56(-15.56%)
Apr 17, 2009 9.709 10.24 9.456 10.05 957,146 +0.35(+3.56%)
Apr 16, 2009 9.701 9.896 9.068 9.701 788,936 +0.17(+1.81%)
Apr 15, 2009 9.017 9.579 8.628 9.528 711,844 +0.44(+4.83%)
Apr 14, 2009 9.953 10.07 9.082 9.089 995,614 -1.03(-10.18%)
Apr 13, 2009 8.801 10.15 8.736 10.12 1,272,778 +1.22(+13.67%)
Apr 09, 2009 8.030 8.902 7.994 8.902 982,476 +1.28(+16.82%)
Apr 08, 2009 7.987 8.081 7.231 7.620 624,173 -0.35(-4.34%)
Apr 07, 2009 8.074 8.225 7.937 7.966 481,750 -0.34(-4.08%)
Apr 06, 2009 8.290 8.527 8.066 8.304 600,191 -0.30(-3.43%)
Apr 03, 2009 8.520 8.614 8.239 8.599 551,927 +0.12(+1.36%)
Apr 02, 2009 8.081 8.513 7.922 8.484 1,078,358 +0.80(+10.40%)
Apr 01, 2009 7.303 7.879 7.123 7.685 509,141 +0.17(+2.30%)
Mar 31, 2009 7.375 7.670 7.202 7.512 903,983 +0.41(+5.78%)
Mar 30, 2009 7.368 7.490 7.101 7.101 531,903 -1.05(-12.90%)
Mar 26, 2009 8.182 8.225 7.786 8.153 699,017 +0.09(+1.16%)
Mar 25, 2009 7.778 8.268 7.425 8.059 1,063,052 +0.36(+4.68%)
Mar 24, 2009 8.390 8.563 7.699 7.699 901,343 -0.88(-10.24%)
Mar 23, 2009 7.908 8.650 7.411 8.578 1,071,826 +1.27(+17.34%)
Mar 20, 2009 7.865 7.915 7.238 7.310 967,248 -0.44(-5.67%)
Mar 19, 2009 8.333 8.347 7.649 7.750 974,577 -0.49(-5.94%)
Mar 18, 2009 7.562 8.354 7.425 8.239 1,223,275 +0.60(+7.82%)
Mar 17, 2009 7.173 7.641 7.080 7.641 841,662 +0.48(+6.74%)
Mar 16, 2009 7.497 7.764 7.145 7.159 828,447 -0.22(-2.93%)
Mar 13, 2009 7.418 7.656 7.245 7.375 1,093,514 -0.09(-1.25%)
Mar 12, 2009 6.223 7.505 6.223 7.469 1,638,100 +0.85(+12.84%)
Mar 11, 2009 6.950 7.145 6.331 6.619 2,417,956 -0.27(-3.87%)
Mar 10, 2009 5.783 6.885 5.783 6.885 2,007,495 +1.30(+23.20%)
Mar 09, 2009 5.711 5.985 5.531 5.589 1,561,882 -0.23(-3.96%)
Mar 06, 2009 5.466 5.841 5.402 5.819 1,699,772 +0.42(+7.73%)
Mar 05, 2009 5.805 5.877 5.193 5.402 1,821,391 -0.55(-9.31%)
Mar 04, 2009 6.151 6.237 5.834 5.956 848,410 -0.62(-9.42%)
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.