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

Cathay Genl Bncp (NQ: CATY )

36.84 +0.44 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2002 7.860 7.986 7.749 7.799 62,783 -0.05(-0.58%)
May 28, 2002 8.059 8.059 7.664 7.845 65,513 -0.18(-2.26%)
May 27, 2002 8.112 8.112 7.970 8.026 32,483 +0.00(+0.00%)
May 24, 2002 8.112 8.112 7.970 8.026 32,483 -0.08(-0.93%)
May 23, 2002 8.092 8.151 7.972 8.102 40,126 -0.06(-0.72%)
May 22, 2002 8.424 8.462 8.006 8.160 50,499 -0.23(-2.75%)
May 21, 2002 8.635 8.728 8.329 8.391 42,037 -0.21(-2.45%)
May 20, 2002 8.658 8.658 8.563 8.602 52,410 -0.03(-0.40%)
May 17, 2002 8.757 8.847 8.605 8.636 78,069 +0.02(+0.21%)
May 16, 2002 8.528 8.693 8.528 8.618 50,772 +0.15(+1.73%)
May 15, 2002 8.270 8.547 8.270 8.472 96,904 +0.20(+2.44%)
May 14, 2002 8.201 8.314 8.197 8.270 137,850 +0.09(+1.05%)
May 13, 2002 8.169 8.323 7.863 8.184 236,666 +0.13(+1.61%)
May 08, 2002 8.197 8.206 7.968 8.054 85,712 -0.17(-2.06%)
May 07, 2002 8.197 8.247 8.197 8.223 35,486 +0.04(+0.55%)
May 06, 2002 8.059 8.256 8.059 8.179 142,490 -0.05(-0.67%)
May 03, 2002 8.042 8.233 7.994 8.233 71,518 +0.22(+2.69%)
May 02, 2002 7.865 8.059 7.798 8.018 115,193 +0.15(+1.94%)
May 01, 2002 7.810 7.865 7.615 7.865 132,664 +0.04(+0.57%)
Apr 30, 2002 7.602 7.820 7.602 7.820 134,847 +0.11(+1.49%)
Apr 29, 2002 7.692 7.706 7.533 7.706 34,394 +0.01(+0.17%)
Apr 26, 2002 7.401 7.693 7.378 7.693 61,691 +0.26(+3.44%)
Apr 25, 2002 7.692 7.711 7.420 7.438 93,902 -0.27(-3.56%)
Apr 24, 2002 7.624 7.715 7.619 7.712 22,929 +0.07(+0.93%)
Apr 23, 2002 7.510 7.641 7.422 7.641 47,496 +0.09(+1.13%)
Apr 22, 2002 7.284 7.558 7.282 7.556 84,621 +0.29(+4.04%)
Apr 19, 2002 7.273 7.290 7.216 7.263 17,470 -0.01(-0.14%)
Apr 18, 2002 7.327 7.327 7.206 7.273 22,929 -0.05(-0.70%)
Apr 17, 2002 7.327 7.423 7.252 7.324 53,502 -0.00(-0.04%)
Apr 16, 2002 6.965 7.327 6.881 7.327 66,059 +0.28(+4.03%)
Apr 15, 2002 6.869 7.051 6.867 7.043 30,572 +0.22(+3.22%)
Apr 12, 2002 6.795 6.860 6.757 6.823 68,242 +0.08(+1.15%)
Apr 11, 2002 6.823 6.830 6.745 6.745 51,318 -0.14(-1.98%)
Apr 10, 2002 6.708 6.893 6.670 6.882 76,431 +0.29(+4.36%)
Apr 09, 2002 6.548 6.709 6.548 6.594 14,194 -0.06(-0.94%)
Apr 08, 2002 6.594 6.656 6.571 6.656 10,918 +0.03(+0.41%)
Apr 05, 2002 6.590 6.654 6.544 6.629 24,021 +0.02(+0.24%)
Apr 04, 2002 6.593 6.675 6.593 6.613 37,670 +0.02(+0.30%)
Apr 03, 2002 6.640 6.640 6.559 6.593 232,571 -0.04(-0.65%)
Apr 02, 2002 6.643 6.647 6.594 6.636 13,648 +0.03(+0.50%)
Apr 01, 2002 6.663 6.663 6.603 6.603 24,567 +0.00(+0.00%)
Mar 29, 2002 6.729 6.730 6.603 6.603 21,837 +0.00(+0.00%)
Mar 28, 2002 6.729 6.730 6.603 6.603 21,837 -0.03(-0.52%)
Mar 27, 2002 6.643 6.644 6.603 6.638 16,924 +0.05(+0.76%)
Mar 26, 2002 6.578 6.622 6.576 6.588 18,562 +0.01(+0.18%)
Mar 25, 2002 6.565 6.586 6.525 6.576 25,659 +0.02(+0.30%)
Mar 22, 2002 6.393 6.644 6.363 6.556 125,020 +0.19(+3.03%)
Mar 21, 2002 6.318 6.370 6.136 6.363 33,848 +0.07(+1.14%)
Mar 20, 2002 6.289 6.294 6.243 6.292 19,653 -0.02(-0.25%)
Mar 19, 2002 6.174 6.307 6.145 6.307 57,869 +0.03(+0.48%)
Mar 18, 2002 6.237 6.289 6.228 6.277 18,016 +0.04(+0.65%)
Mar 15, 2002 6.136 6.237 6.135 6.237 61,691 +0.00(+0.04%)
Mar 14, 2002 6.146 6.237 6.146 6.234 6,551 +0.08(+1.35%)
Mar 13, 2002 6.146 6.212 6.146 6.151 8,735 +0.00(+0.03%)
Mar 12, 2002 6.196 6.203 6.149 6.149 4,913 -0.05(-0.75%)
Mar 11, 2002 6.181 6.196 6.181 6.196 3,275 +0.05(+0.74%)
Mar 08, 2002 6.174 6.200 6.150 6.150 8,189 -0.02(-0.36%)
Mar 07, 2002 6.182 6.182 6.165 6.173 13,102 -0.02(-0.28%)
Mar 06, 2002 6.054 6.199 6.054 6.190 33,848 +0.14(+2.38%)
Mar 05, 2002 6.067 6.104 6.008 6.046 25,113 -0.01(-0.15%)
Mar 04, 2002 5.976 6.081 5.907 6.056 51,318 -0.01(-0.09%)
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.