Cathay Genl Bncp (NQ: CATY )

37.91 -0.18 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 38.18 38.18 37.80 37.91 331,547 -0.18(-0.47%)
May 16, 2024 37.83 38.14 37.80 38.09 177,729 +0.05(+0.13%)
May 15, 2024 38.15 38.24 37.52 38.04 185,536 +0.33(+0.88%)
May 14, 2024 37.76 37.76 37.31 37.71 152,916 +0.42(+1.13%)
May 13, 2024 37.92 37.94 37.25 37.29 165,669 -0.37(-0.98%)
May 10, 2024 37.59 37.76 37.32 37.66 238,413 +0.02(+0.05%)
May 09, 2024 37.03 37.68 36.90 37.64 257,251 +0.47(+1.26%)
May 08, 2024 36.28 37.28 36.28 37.17 232,581 +0.40(+1.09%)
May 07, 2024 36.96 37.19 36.68 36.77 210,886 -0.09(-0.24%)
May 06, 2024 36.57 37.17 36.48 36.86 233,676 +0.41(+1.12%)
May 03, 2024 36.37 36.57 36.02 36.45 287,906 +0.67(+1.87%)
May 02, 2024 35.49 35.97 35.46 35.78 210,225 +0.60(+1.71%)
May 01, 2024 34.71 35.84 34.46 35.18 279,625 +0.74(+2.15%)
Apr 30, 2024 34.50 34.78 34.42 34.44 255,391 -0.32(-0.92%)
Apr 29, 2024 35.14 35.35 34.74 34.76 634,421 -0.28(-0.80%)
Apr 26, 2024 34.86 35.28 34.73 35.04 195,171 +0.08(+0.23%)
Apr 25, 2024 35.04 35.26 34.62 34.96 785,888 -0.57(-1.60%)
Apr 24, 2024 34.82 35.65 34.56 35.53 327,367 +0.64(+1.83%)
Apr 23, 2024 35.15 35.37 33.88 34.89 825,659 -1.73(-4.72%)
Apr 22, 2024 36.00 36.81 35.91 36.62 336,252 +0.62(+1.72%)
Apr 19, 2024 34.54 36.07 34.54 36.00 317,943 +1.34(+3.87%)
Apr 18, 2024 34.69 35.03 34.42 34.66 340,334 +0.00(+0.00%)
Apr 17, 2024 34.87 35.19 34.61 34.66 360,283 +0.12(+0.35%)
Apr 16, 2024 34.76 34.85 34.23 34.54 329,333 -0.53(-1.51%)
Apr 15, 2024 35.33 35.74 34.62 35.07 528,215 -0.17(-0.48%)
Apr 12, 2024 34.68 35.24 34.59 35.24 250,692 +0.19(+0.54%)
Apr 11, 2024 35.13 35.17 34.61 35.05 265,095 +0.11(+0.31%)
Apr 10, 2024 36.15 36.15 34.66 34.94 403,877 -2.32(-6.23%)
Apr 09, 2024 36.89 37.31 36.74 37.26 386,596 +0.44(+1.20%)
Apr 08, 2024 36.77 36.99 36.52 36.82 378,497 +0.20(+0.55%)
Apr 05, 2024 36.38 36.77 36.31 36.62 157,164 +0.07(+0.19%)
Apr 04, 2024 37.01 37.33 36.46 36.55 241,486 +0.16(+0.44%)
Apr 03, 2024 36.41 36.88 36.18 36.39 262,192 -0.29(-0.79%)
Apr 02, 2024 36.60 36.94 36.30 36.68 428,264 -0.23(-0.62%)
Apr 01, 2024 37.74 37.75 36.74 36.91 385,356 -0.92(-2.43%)
Mar 28, 2024 38.02 38.43 37.67 37.83 856,982 -0.41(-1.07%)
Mar 27, 2024 37.34 38.25 37.34 38.24 590,439 +0.94(+2.52%)
Mar 26, 2024 37.69 37.69 37.02 37.30 318,153 -0.08(-0.21%)
Mar 25, 2024 37.31 37.78 37.01 37.38 786,434 +0.36(+0.97%)
Mar 22, 2024 39.03 39.03 36.78 37.02 543,596 -1.83(-4.71%)
Mar 21, 2024 38.39 39.09 38.39 38.85 314,470 +0.60(+1.57%)
Mar 20, 2024 36.60 38.65 36.60 38.25 651,655 +1.32(+3.57%)
Mar 19, 2024 36.82 37.30 36.81 36.93 528,671 -0.38(-1.02%)
Mar 18, 2024 37.87 37.95 37.16 37.31 434,356 -0.51(-1.35%)
Mar 15, 2024 37.59 38.44 37.49 37.82 1,960,097 -0.08(-0.21%)
Mar 14, 2024 39.30 39.35 37.66 37.90 503,114 -1.66(-4.20%)
Mar 13, 2024 39.45 39.97 39.19 39.56 283,206 -0.02(-0.05%)
Mar 12, 2024 39.98 39.98 39.22 39.58 251,954 -0.43(-1.07%)
Mar 11, 2024 40.22 40.59 39.99 40.01 280,134 -0.52(-1.28%)
Mar 08, 2024 41.30 41.35 40.51 40.53 198,653 -0.10(-0.25%)
Mar 07, 2024 41.05 41.18 40.51 40.63 206,259 +0.14(+0.35%)
Mar 06, 2024 40.83 41.22 39.26 40.49 256,490 -0.25(-0.61%)
Mar 05, 2024 38.71 40.77 38.56 40.74 361,646 +1.89(+4.86%)
Mar 04, 2024 39.20 39.73 38.81 38.85 292,882 +0.06(+0.15%)
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.