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

Cathay Genl Bncp (NQ: CATY )

36.59 -0.25 (-0.68%)
Streaming Delayed Price Updated: 11:06 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 (%)
May 30, 2003 7.418 7.525 7.418 7.490 104,992 +0.06(+0.74%)
May 29, 2003 7.426 7.468 7.387 7.435 292,614 +0.02(+0.22%)
May 28, 2003 7.303 7.418 7.297 7.418 726,763 +0.12(+1.58%)
May 27, 2003 7.262 7.306 7.251 7.303 268,888 -0.00(-0.05%)
May 23, 2003 7.306 7.306 7.242 7.306 338,701 -0.00(-0.03%)
May 22, 2003 7.242 7.308 7.187 7.308 53,995 +0.04(+0.53%)
May 21, 2003 7.229 7.294 7.229 7.270 109,900 +0.03(+0.38%)
May 20, 2003 7.235 7.279 7.174 7.242 202,348 +0.01(+0.13%)
May 19, 2003 7.198 7.292 7.105 7.233 249,254 +0.02(+0.33%)
May 16, 2003 7.180 7.268 7.173 7.209 370,335 -0.06(-0.78%)
May 15, 2003 7.191 7.268 7.163 7.266 187,622 +0.06(+0.84%)
May 14, 2003 7.259 7.259 7.189 7.206 120,536 -0.02(-0.33%)
May 13, 2003 7.187 7.239 7.171 7.229 194,985 +0.05(+0.72%)
May 12, 2003 7.151 7.253 7.107 7.178 85,084 +0.01(+0.10%)
May 09, 2003 7.165 7.185 7.077 7.171 283,898 -0.00(-0.05%)
May 08, 2003 7.303 7.303 7.059 7.174 350,428 -0.13(-1.76%)
May 07, 2003 7.547 7.594 7.059 7.303 2,703,070 -0.52(-6.63%)
May 06, 2003 7.702 8.067 7.702 7.822 57,268 -0.10(-1.20%)
May 05, 2003 7.807 8.064 7.701 7.917 113,718 +0.04(+0.51%)
May 02, 2003 7.814 8.042 7.811 7.877 99,810 -0.03(-0.32%)
May 01, 2003 7.875 7.950 7.811 7.902 31,361 -0.07(-0.92%)
Apr 30, 2003 7.867 8.007 7.867 7.976 35,997 -0.02(-0.30%)
Apr 29, 2003 7.976 8.067 7.915 7.999 30,543 +0.07(+0.88%)
Apr 28, 2003 8.047 8.067 7.867 7.930 128,990 -0.07(-0.92%)
Apr 25, 2003 7.976 8.043 7.803 8.003 13,089 +0.03(+0.34%)
Apr 24, 2003 8.157 8.157 7.792 7.976 52,359 -0.12(-1.47%)
Apr 23, 2003 8.199 8.199 7.897 8.095 130,899 -0.10(-1.27%)
Apr 22, 2003 7.682 8.216 7.481 8.199 81,539 +0.60(+7.86%)
Apr 21, 2003 7.343 7.602 7.290 7.602 22,907 +0.27(+3.65%)
Apr 17, 2003 7.418 7.536 7.215 7.334 41,451 +0.04(+0.55%)
Apr 16, 2003 7.332 7.345 7.209 7.294 30,270 +0.09(+1.22%)
Apr 15, 2003 7.330 7.330 7.154 7.206 25,634 -0.12(-1.63%)
Apr 14, 2003 7.338 7.433 7.209 7.325 35,997 -0.03(-0.37%)
Apr 11, 2003 7.512 7.576 7.352 7.352 75,539 -0.12(-1.57%)
Apr 10, 2003 7.336 7.561 7.336 7.470 31,633 +0.03(+0.47%)
Apr 09, 2003 7.464 7.653 7.427 7.435 35,451 +0.04(+0.52%)
Apr 08, 2003 7.378 7.426 7.312 7.396 37,906 +0.02(+0.25%)
Apr 07, 2003 7.426 7.435 7.314 7.378 32,997 +0.05(+0.70%)
Apr 04, 2003 7.079 7.391 7.061 7.327 45,269 -0.02(-0.25%)
Apr 03, 2003 7.435 7.435 7.182 7.345 28,361 -0.03(-0.37%)
Apr 02, 2003 7.312 7.431 7.235 7.372 61,359 +0.04(+0.58%)
Apr 01, 2003 7.206 7.330 7.160 7.330 38,997 +0.17(+2.38%)
Mar 31, 2003 7.031 7.288 7.031 7.160 77,088 -0.08(-1.16%)
Mar 28, 2003 7.077 7.404 7.061 7.244 158,715 +0.16(+2.23%)
Mar 27, 2003 7.044 7.099 7.020 7.086 33,322 +0.01(+0.10%)
Mar 26, 2003 7.068 7.123 7.068 7.079 25,634 +0.00(+0.05%)
Mar 25, 2003 7.002 7.156 7.002 7.075 37,052 +0.05(+0.68%)
Mar 24, 2003 6.976 7.059 6.971 7.028 97,083 -0.10(-1.47%)
Mar 21, 2003 7.020 7.156 6.931 7.132 110,991 +0.09(+1.28%)
Mar 20, 2003 6.960 7.053 6.918 7.042 54,268 +0.00(+0.05%)
Mar 19, 2003 6.986 7.068 6.975 7.039 2,836,151 -0.00(-0.05%)
Mar 18, 2003 6.989 7.055 6.936 7.042 71,124 +0.01(+0.08%)
Mar 17, 2003 6.789 7.059 6.789 7.037 81,539 +0.07(+1.03%)
Mar 14, 2003 6.784 7.004 6.784 6.965 54,377 -0.03(-0.39%)
Mar 13, 2003 6.833 7.008 6.738 6.993 54,814 +0.01(+0.13%)
Mar 12, 2003 6.967 6.997 6.821 6.984 53,177 +0.05(+0.77%)
Mar 11, 2003 6.866 6.976 6.866 6.931 22,361 +0.06(+0.94%)
Mar 10, 2003 6.953 6.982 6.705 6.866 54,541 -0.11(-1.60%)
Mar 07, 2003 7.000 7.042 6.976 6.978 62,722 -0.04(-0.63%)
Mar 06, 2003 7.053 7.057 6.991 7.022 56,723 -0.03(-0.44%)
Mar 05, 2003 6.866 7.103 6.866 7.053 27,270 +0.12(+1.72%)
Mar 04, 2003 6.912 6.940 6.857 6.934 69,540 -0.02(-0.36%)
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.