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

Cathay Genl Bncp (NQ: CATY )

36.52 -0.53 (-1.43%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 7.489 7.596 7.489 7.561 104,000 +0.06(+0.74%)
May 29, 2003 7.496 7.539 7.457 7.506 289,851 +0.02(+0.22%)
May 28, 2003 7.372 7.489 7.367 7.489 719,901 +0.12(+1.58%)
May 27, 2003 7.332 7.376 7.321 7.372 266,350 -0.00(-0.05%)
May 23, 2003 7.376 7.376 7.311 7.376 335,503 -0.00(-0.03%)
May 22, 2003 7.311 7.378 7.256 7.378 53,486 +0.04(+0.53%)
May 21, 2003 7.298 7.363 7.298 7.339 108,863 +0.03(+0.38%)
May 20, 2003 7.304 7.348 7.243 7.311 200,437 +0.01(+0.13%)
May 19, 2003 7.267 7.361 7.172 7.302 246,900 +0.02(+0.33%)
May 16, 2003 7.248 7.337 7.241 7.278 366,839 -0.06(-0.78%)
May 15, 2003 7.259 7.337 7.232 7.335 185,850 +0.06(+0.84%)
May 14, 2003 7.328 7.328 7.258 7.274 119,398 -0.02(-0.33%)
May 13, 2003 7.256 7.308 7.239 7.298 193,144 +0.05(+0.72%)
May 12, 2003 7.219 7.322 7.174 7.246 84,281 +0.01(+0.10%)
May 09, 2003 7.234 7.254 7.145 7.239 281,218 -0.00(-0.05%)
May 08, 2003 7.372 7.372 7.126 7.243 347,119 -0.13(-1.76%)
May 07, 2003 7.619 7.667 7.126 7.372 2,677,548 -0.52(-6.63%)
May 06, 2003 7.776 8.144 7.776 7.896 56,727 -0.10(-1.20%)
May 05, 2003 7.881 8.140 7.774 7.992 112,645 +0.04(+0.51%)
May 02, 2003 7.889 8.118 7.885 7.952 98,868 -0.03(-0.32%)
May 01, 2003 7.950 8.026 7.885 7.978 31,065 -0.07(-0.92%)
Apr 30, 2003 7.942 8.083 7.942 8.052 35,657 -0.02(-0.30%)
Apr 29, 2003 8.052 8.144 7.991 8.076 30,254 +0.07(+0.88%)
Apr 28, 2003 8.124 8.144 7.942 8.005 127,772 -0.07(-0.92%)
Apr 25, 2003 8.052 8.120 7.878 8.079 12,966 +0.03(+0.34%)
Apr 24, 2003 8.235 8.235 7.867 8.052 51,865 -0.12(-1.47%)
Apr 23, 2003 8.277 8.277 7.972 8.172 129,663 -0.11(-1.27%)
Apr 22, 2003 7.755 8.294 7.552 8.277 80,769 +0.60(+7.86%)
Apr 21, 2003 7.413 7.674 7.359 7.674 22,691 +0.27(+3.65%)
Apr 17, 2003 7.489 7.607 7.283 7.404 41,060 +0.04(+0.55%)
Apr 16, 2003 7.402 7.415 7.278 7.363 29,984 +0.09(+1.22%)
Apr 15, 2003 7.400 7.400 7.222 7.274 25,392 -0.12(-1.63%)
Apr 14, 2003 7.407 7.504 7.278 7.395 35,657 -0.03(-0.37%)
Apr 11, 2003 7.583 7.648 7.422 7.422 74,826 -0.12(-1.57%)
Apr 10, 2003 7.406 7.633 7.406 7.541 31,335 +0.04(+0.47%)
Apr 09, 2003 7.535 7.726 7.498 7.506 35,117 +0.04(+0.52%)
Apr 08, 2003 7.448 7.496 7.382 7.467 37,548 +0.02(+0.25%)
Apr 07, 2003 7.496 7.506 7.383 7.448 32,685 +0.05(+0.70%)
Apr 04, 2003 7.147 7.461 7.128 7.396 44,841 -0.02(-0.25%)
Apr 03, 2003 7.506 7.506 7.250 7.415 28,093 -0.03(-0.37%)
Apr 02, 2003 7.382 7.502 7.304 7.443 60,779 +0.04(+0.58%)
Apr 01, 2003 7.274 7.400 7.228 7.400 38,628 +0.17(+2.38%)
Mar 31, 2003 7.098 7.358 7.098 7.228 76,360 -0.09(-1.16%)
Mar 28, 2003 7.145 7.474 7.128 7.313 157,216 +0.16(+2.23%)
Mar 27, 2003 7.111 7.167 7.087 7.154 33,007 +0.01(+0.10%)
Mar 26, 2003 7.135 7.191 7.135 7.147 25,392 +0.00(+0.05%)
Mar 25, 2003 7.069 7.224 7.069 7.143 36,702 +0.05(+0.68%)
Mar 24, 2003 7.043 7.126 7.037 7.095 96,166 -0.11(-1.47%)
Mar 21, 2003 7.087 7.224 6.997 7.200 109,943 +0.09(+1.28%)
Mar 20, 2003 7.026 7.121 6.984 7.109 53,756 +0.00(+0.05%)
Mar 19, 2003 7.053 7.135 7.041 7.106 2,809,372 -0.00(-0.05%)
Mar 18, 2003 7.056 7.122 7.002 7.109 70,453 +0.01(+0.08%)
Mar 17, 2003 6.854 7.126 6.854 7.104 80,769 +0.07(+1.03%)
Mar 14, 2003 6.848 7.071 6.848 7.032 53,864 -0.03(-0.39%)
Mar 13, 2003 6.898 7.074 6.802 7.060 54,296 +0.01(+0.13%)
Mar 12, 2003 7.034 7.063 6.886 7.050 52,675 +0.05(+0.77%)
Mar 11, 2003 6.932 7.043 6.932 6.997 22,150 +0.06(+0.94%)
Mar 10, 2003 7.019 7.048 6.769 6.932 54,026 -0.11(-1.60%)
Mar 07, 2003 7.067 7.109 7.043 7.045 62,130 -0.04(-0.63%)
Mar 06, 2003 7.121 7.124 7.058 7.089 56,187 -0.03(-0.44%)
Mar 05, 2003 6.932 7.171 6.932 7.120 27,013 +0.12(+1.72%)
Mar 04, 2003 6.978 7.006 6.923 7.000 68,883 -0.03(-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.