Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	51.99	52.27	51.48	51.64	256,431	-0.02(-0.04%)
Nov 13, 2024	52.86	53.47	51.63	51.66	358,737	-0.58(-1.11%)
Nov 12, 2024	52.89	53.55	52.04	52.24	299,361	-0.70(-1.32%)
Nov 11, 2024	52.00	54.07	51.52	52.94	372,549	+1.83(+3.58%)
Nov 08, 2024	50.52	51.61	49.73	51.11	346,466	+0.19(+0.37%)
Nov 07, 2024	52.52	52.52	50.58	50.92	379,060	-1.92(-3.63%)
Nov 06, 2024	49.95	53.19	49.38	52.84	873,240	+6.30(+13.54%)
Nov 05, 2024	45.58	46.64	45.58	46.54	267,602	+1.09(+2.40%)
Nov 04, 2024	45.70	46.08	45.04	45.45	267,022	-0.48(-1.05%)
Nov 01, 2024	46.37	46.53	45.73	45.93	222,673	-0.05(-0.11%)
Oct 31, 2024	46.72	47.00	45.97	45.98	239,183	-0.74(-1.58%)
Oct 30, 2024	46.01	47.66	46.01	46.72	260,606	+0.41(+0.89%)
Oct 29, 2024	46.19	46.45	45.91	46.31	197,032	-0.15(-0.32%)
Oct 28, 2024	45.33	46.70	45.33	46.46	265,127	+1.63(+3.64%)
Oct 25, 2024	45.81	45.81	44.55	44.83	255,405	-0.73(-1.60%)
Oct 24, 2024	45.60	45.64	44.66	45.56	261,708	-0.07(-0.15%)
Oct 23, 2024	45.46	45.86	45.06	45.63	228,010	+0.24(+0.53%)
Oct 22, 2024	46.28	46.28	44.00	45.39	282,492	+0.80(+1.79%)
Oct 21, 2024	46.03	46.03	44.40	44.59	362,427	-1.45(-3.15%)
Oct 18, 2024	46.68	46.68	45.95	46.04	201,215	-0.57(-1.22%)
Oct 17, 2024	45.67	46.70	45.45	46.61	281,611	+0.85(+1.86%)
Oct 16, 2024	45.67	46.45	45.16	45.76	355,766	+0.65(+1.44%)
Oct 15, 2024	44.80	46.21	44.55	45.11	300,430	+0.47(+1.05%)
Oct 14, 2024	44.00	44.85	43.67	44.64	177,802	+0.58(+1.32%)
Oct 11, 2024	42.84	44.37	42.84	44.06	187,696	+1.43(+3.35%)
Oct 10, 2024	42.36	42.70	42.08	42.63	188,454	-0.15(-0.35%)
Oct 09, 2024	41.99	43.10	41.94	42.78	184,295	+0.69(+1.64%)
Oct 08, 2024	42.50	42.58	42.07	42.09	218,652	-0.22(-0.52%)
Oct 07, 2024	42.32	42.52	42.05	42.31	156,436	-0.21(-0.49%)
Oct 04, 2024	42.74	42.92	42.35	42.52	209,754	+0.75(+1.80%)
Oct 03, 2024	41.33	41.91	41.08	41.77	151,253	+0.14(+0.34%)
Oct 02, 2024	41.67	42.44	41.60	41.63	180,804	-0.09(-0.22%)
Oct 01, 2024	42.69	42.69	41.37	41.72	207,936	-1.23(-2.86%)
Sep 30, 2024	42.43	43.26	42.43	42.95	185,517	+0.38(+0.89%)
Sep 27, 2024	42.82	43.24	42.35	42.57	201,258	+0.22(+0.52%)
Sep 26, 2024	42.56	42.87	42.07	42.35	229,259	+0.35(+0.83%)
Sep 25, 2024	42.63	42.80	41.92	42.00	243,091	-0.60(-1.41%)
Sep 24, 2024	43.45	43.66	42.55	42.60	279,787	-0.84(-1.93%)
Sep 23, 2024	43.62	43.74	43.24	43.44	293,096	+0.06(+0.14%)
Sep 20, 2024	43.88	44.06	43.26	43.38	1,513,288	-0.78(-1.77%)
Sep 19, 2024	44.22	44.41	43.48	44.16	321,720	+1.08(+2.51%)
Sep 18, 2024	43.10	44.64	42.45	43.08	332,851	+0.04(+0.09%)
Sep 17, 2024	43.28	44.10	42.78	43.04	286,689	+0.23(+0.54%)
Sep 16, 2024	42.47	43.07	41.67	42.81	249,151	+0.49(+1.16%)
Sep 13, 2024	41.76	42.34	41.62	42.32	286,672	+1.15(+2.79%)
Sep 12, 2024	41.41	41.45	40.88	41.17	226,920	-0.16(-0.39%)
Sep 11, 2024	41.82	41.82	40.38	41.33	272,429	-0.62(-1.48%)
Sep 10, 2024	42.17	42.17	41.13	41.95	277,841	-0.05(-0.12%)
Sep 09, 2024	42.15	42.37	41.67	42.00	293,462	-0.08(-0.19%)
Sep 06, 2024	42.76	43.14	41.80	42.08	348,496	-0.57(-1.34%)
Sep 05, 2024	43.49	43.53	42.44	42.65	300,708	-0.44(-1.02%)
Sep 04, 2024	43.46	44.03	42.78	43.09	225,005	-0.49(-1.12%)

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.