Cathay Genl Bncp (NQ: CATY )

36.59 USD -0.45 (-1.21%)
Official Closing Price Updated: 4:19 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 36.35 37.05 36.16 36.59 326,300 -0.45(-1.21%)
Jan 14, 2021 36.50 37.18 35.86 37.04 286,069 +0.93(+2.58%)
Jan 13, 2021 36.24 36.53 35.01 36.11 239,461 -0.42(-1.15%)
Jan 12, 2021 36.13 36.85 35.77 36.53 267,895 +0.86(+2.41%)
Jan 11, 2021 34.66 35.76 34.66 35.67 331,447 +0.75(+2.15%)
Jan 08, 2021 36.11 36.11 34.25 34.92 345,500 -1.13(-3.13%)
Jan 07, 2021 35.55 36.23 35.37 36.05 476,707 +1.02(+2.91%)
Jan 06, 2021 33.18 35.91 32.20 35.03 765,785 +2.80(+8.69%)
Jan 05, 2021 32.05 32.64 31.51 32.23 362,451 +0.24(+0.75%)
Jan 04, 2021 32.47 32.66 31.23 31.99 380,232 -0.20(-0.62%)
Dec 31, 2020 32.19 32.19 32.19 175,100 +0.26(+0.81%)
Dec 30, 2020 31.60 32.21 31.45 31.93 175,100 +0.26(+0.82%)
Dec 29, 2020 32.17 32.94 30.88 31.67 278,331 -0.63(-1.95%)
Dec 28, 2020 31.64 32.88 31.61 32.30 393,745 +0.80(+2.54%)
Dec 24, 2020 31.61 31.61 30.98 31.50 132,500 -0.04(-0.13%)
Dec 23, 2020 30.60 31.61 30.51 31.54 275,358 +1.19(+3.92%)
Dec 22, 2020 30.84 30.95 30.25 30.35 324,693 -0.26(-0.85%)
Dec 21, 2020 30.69 31.05 30.34 30.61 340,042 +0.03(+0.10%)
Dec 18, 2020 31.36 31.55 30.35 30.58 1,283,000 -0.67(-2.16%)
Dec 17, 2020 31.15 31.41 30.72 31.25 394,920 +0.15(+0.50%)
Dec 16, 2020 31.03 31.32 30.47 31.10 320,826 +0.07(+0.23%)
Dec 15, 2020 30.68 31.41 30.31 31.03 374,516 +0.68(+2.24%)
Dec 14, 2020 30.72 30.99 29.91 30.35 422,797 +0.16(+0.53%)
Dec 11, 2020 30.07 30.82 29.96 30.19 312,300 -0.39(-1.28%)
Dec 10, 2020 29.75 30.66 29.70 30.58 367,807 +0.57(+1.90%)
Dec 09, 2020 30.51 30.88 29.93 30.01 476,641 -0.09(-0.30%)
Dec 08, 2020 29.61 30.27 29.61 30.10 467,093 +0.00(+0.00%)
Dec 07, 2020 30.39 30.63 29.71 30.10 541,121 -0.38(-1.25%)
Dec 04, 2020 29.59 30.49 29.59 30.48 298,000 +1.06(+3.60%)
Dec 03, 2020 29.28 29.70 28.60 29.42 457,639 +0.37(+1.27%)
Dec 02, 2020 28.57 29.25 28.27 29.05 276,708 +0.39(+1.36%)
Dec 01, 2020 28.87 29.23 28.12 28.66 576,804 +0.41(+1.45%)
Nov 30, 2020 29.38 29.62 28.10 28.25 699,790 -2.13(-7.01%)
Nov 27, 2020 30.51 30.71 30.04 30.38 297,900 -0.38(-1.24%)
Nov 25, 2020 30.72 30.81 29.60 30.76 294,800 -0.39(-1.25%)
Nov 24, 2020 29.90 31.17 29.83 31.15 566,583 +1.95(+6.68%)
Nov 23, 2020 29.19 29.54 28.78 29.20 445,866 +0.45(+1.57%)
Nov 20, 2020 28.47 29.04 28.22 28.75 283,400 -0.29(-1.00%)
Nov 19, 2020 28.97 29.11 28.03 29.04 256,280 -0.17(-0.58%)
Nov 18, 2020 29.73 30.18 29.16 29.21 407,646 -0.39(-1.32%)
Nov 17, 2020 28.58 29.64 27.36 29.60 409,518 +0.27(+0.94%)
Nov 16, 2020 28.80 29.35 28.05 29.33 299,448 +1.71(+6.17%)
Nov 13, 2020 27.59 27.97 27.12 27.62 274,300 +0.37(+1.36%)
Nov 12, 2020 26.70 27.29 26.43 27.25 539,601 -0.19(-0.69%)
Nov 11, 2020 28.43 28.47 26.87 27.44 554,482 -0.91(-3.21%)
Nov 10, 2020 27.32 28.46 26.87 28.35 788,586 +1.33(+4.92%)
Nov 09, 2020 25.74 27.72 25.47 27.02 640,187 +3.41(+14.44%)
Nov 06, 2020 24.17 24.32 23.55 23.61 239,200 -0.27(-1.13%)
Nov 05, 2020 23.51 24.16 23.51 23.88 378,878 +0.72(+3.11%)
Nov 04, 2020 24.68 25.10 23.11 23.16 532,125 -2.13(-8.42%)
Nov 03, 2020 24.80 25.43 24.68 25.29 470,096 +0.95(+3.90%)
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.