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 (%)
Sep 30, 2009 6.058 6.131 5.882 5.933 1,329,403 -0.13(-2.18%)
Sep 29, 2009 6.094 6.197 6.050 6.065 801,774 -0.03(-0.48%)
Sep 28, 2009 6.109 6.182 6.050 6.094 956,815 +0.00(+0.00%)
Sep 25, 2009 6.197 6.197 6.028 6.094 1,266,596 -0.09(-1.42%)
Sep 24, 2009 6.410 6.498 6.168 6.182 1,734,095 -0.23(-3.55%)
Sep 23, 2009 6.527 6.556 6.402 6.410 1,138,589 -0.07(-1.13%)
Sep 22, 2009 6.578 6.615 6.454 6.483 992,663 -0.04(-0.56%)
Sep 21, 2009 6.608 6.710 6.498 6.520 1,076,717 -0.15(-2.31%)
Sep 18, 2009 6.850 6.887 6.600 6.674 1,601,410 -0.13(-1.94%)
Sep 17, 2009 7.121 7.297 6.725 6.806 1,291,801 -0.34(-4.82%)
Sep 16, 2009 6.850 7.239 6.850 7.151 2,087,678 +0.31(+4.50%)
Sep 15, 2009 6.799 6.938 6.615 6.843 901,075 +0.06(+0.86%)
Sep 14, 2009 6.791 6.872 6.674 6.784 1,055,633 -0.04(-0.64%)
Sep 11, 2009 6.850 6.982 6.784 6.828 1,241,855 +0.03(+0.43%)
Sep 10, 2009 6.916 6.953 6.747 6.799 1,240,861 +0.03(+0.43%)
Sep 09, 2009 6.424 6.843 6.380 6.769 1,877,390 +0.26(+4.06%)
Sep 08, 2009 6.578 6.578 6.388 6.505 1,018,400 +0.01(+0.11%)
Sep 04, 2009 6.454 6.542 6.417 6.498 838,322 +0.04(+0.57%)
Sep 03, 2009 6.388 6.476 6.329 6.461 664,575 +0.14(+2.20%)
Sep 02, 2009 6.461 6.564 6.292 6.322 1,385,487 -0.14(-2.16%)
Sep 01, 2009 6.747 6.857 6.454 6.461 1,350,682 -0.32(-4.65%)
Aug 31, 2009 6.887 6.894 6.718 6.777 1,231,955 -0.18(-2.63%)
Aug 28, 2009 7.026 7.114 6.857 6.960 992,283 -0.10(-1.35%)
Aug 27, 2009 7.055 7.107 6.843 7.055 1,039,127 -0.06(-0.82%)
Aug 26, 2009 7.077 7.356 7.055 7.114 929,470 -0.03(-0.41%)
Aug 25, 2009 7.305 7.356 7.121 7.143 685,110 -0.12(-1.62%)
Aug 24, 2009 7.481 7.569 7.195 7.261 805,010 -0.18(-2.37%)
Aug 21, 2009 7.371 7.510 7.261 7.437 936,656 +0.18(+2.42%)
Aug 20, 2009 7.114 7.327 7.077 7.261 1,088,138 +0.14(+1.96%)
Aug 19, 2009 7.004 7.312 6.982 7.121 800,446 +0.00(+0.00%)
Aug 18, 2009 7.158 7.245 7.099 7.121 1,069,354 -0.09(-1.22%)
Aug 17, 2009 7.334 7.400 7.077 7.209 852,983 -0.32(-4.19%)
Aug 14, 2009 7.781 7.840 7.415 7.525 998,417 -0.34(-4.29%)
Aug 13, 2009 7.979 8.067 7.708 7.862 880,622 -0.06(-0.74%)
Aug 12, 2009 7.803 8.133 7.708 7.921 1,138,484 +0.04(+0.47%)
Aug 11, 2009 8.361 8.471 7.642 7.884 1,613,648 -0.52(-6.20%)
Aug 10, 2009 8.067 8.749 7.921 8.405 2,570,342 +0.33(+4.09%)
Aug 07, 2009 7.246 8.111 7.151 8.075 2,803,424 +0.94(+13.16%)
Aug 06, 2009 7.261 7.363 6.982 7.136 1,282,112 -0.01(-0.10%)
Aug 05, 2009 6.967 7.283 6.894 7.143 2,074,269 +0.41(+6.10%)
Aug 04, 2009 6.622 6.953 6.424 6.732 2,122,630 +0.12(+1.77%)
Aug 03, 2009 6.799 6.821 6.600 6.615 1,867,621 -0.07(-1.10%)
Jul 31, 2009 6.828 6.967 6.644 6.689 1,842,291 -0.26(-3.80%)
Jul 30, 2009 7.312 7.466 6.762 6.953 3,407,275 -0.89(-11.40%)
Jul 29, 2009 7.825 8.031 7.620 7.847 1,314,697 +0.03(+0.38%)
Jul 28, 2009 7.422 7.913 7.400 7.818 1,426,843 +0.34(+4.61%)
Jul 27, 2009 7.202 7.510 7.158 7.473 1,127,672 +0.26(+3.56%)
Jul 24, 2009 7.055 7.319 6.916 7.217 630,229 +0.12(+1.65%)
Jul 23, 2009 6.784 7.217 6.777 7.099 1,091,060 +0.32(+4.76%)
Jul 22, 2009 6.615 6.894 6.608 6.777 895,282 +0.08(+1.20%)
Jul 21, 2009 6.967 6.967 6.644 6.696 962,559 -0.27(-3.89%)
Jul 20, 2009 7.114 7.173 6.821 6.967 923,454 -0.05(-0.73%)
Jul 17, 2009 7.657 7.737 7.011 7.019 1,347,447 -0.60(-7.89%)
Jul 16, 2009 7.099 7.730 7.041 7.620 1,657,382 +0.28(+3.80%)
Jul 15, 2009 7.261 7.462 7.165 7.341 1,309,866 +0.11(+1.52%)
Jul 14, 2009 7.253 7.305 7.070 7.231 735,577 -0.05(-0.70%)
Jul 13, 2009 7.048 7.283 6.916 7.283 781,945 +0.38(+5.53%)
Jul 10, 2009 6.953 7.055 6.696 6.901 814,951 -0.09(-1.26%)
Jul 09, 2009 7.114 7.283 6.975 6.989 489,429 -0.04(-0.63%)
Jul 08, 2009 7.268 7.444 6.872 7.033 1,417,212 -0.18(-2.54%)
Jul 07, 2009 7.253 7.473 7.187 7.217 970,181 +0.03(+0.41%)
Jul 06, 2009 7.019 7.327 6.937 7.187 1,230,156 +0.39(+5.72%)
Jul 02, 2009 7.114 7.253 6.747 6.799 699,634 -0.37(-5.12%)
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.