Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.15	18.33	17.92	17.94	495,042	-0.43(-2.33%)
Jan 29, 2015	17.99	18.37	17.76	18.36	592,704	+0.44(+2.47%)
Jan 28, 2015	18.57	18.57	17.86	17.92	519,299	-0.55(-2.97%)
Jan 27, 2015	18.39	18.62	18.18	18.47	362,651	-0.20(-1.09%)
Jan 26, 2015	18.39	18.75	18.17	18.67	370,402	+0.25(+1.34%)
Jan 23, 2015	18.82	18.85	18.42	18.42	402,528	-0.39(-2.07%)
Jan 22, 2015	17.89	18.90	17.52	18.82	1,234,085	+1.15(+6.50%)
Jan 21, 2015	17.49	17.82	17.42	17.67	591,914	+0.11(+0.64%)
Jan 20, 2015	17.77	17.77	17.47	17.55	433,417	-0.19(-1.06%)
Jan 16, 2015	17.25	17.77	17.25	17.74	398,058	+0.42(+2.43%)
Jan 15, 2015	17.45	17.57	17.23	17.32	495,629	-0.16(-0.90%)
Jan 14, 2015	17.61	17.67	17.19	17.48	424,041	-0.42(-2.35%)
Jan 13, 2015	18.03	18.38	17.68	17.90	716,282	+0.03(+0.17%)
Jan 12, 2015	18.02	18.14	17.83	17.87	446,422	-0.17(-0.92%)
Jan 09, 2015	18.59	18.59	18.02	18.03	349,577	-0.58(-3.11%)
Jan 08, 2015	18.48	18.75	18.21	18.61	656,565	+0.33(+1.81%)
Jan 07, 2015	18.36	18.39	18.10	18.28	342,348	+0.11(+0.62%)
Jan 06, 2015	18.59	18.76	18.10	18.17	523,732	-0.41(-2.18%)
Jan 05, 2015	18.84	18.92	18.54	18.57	354,068	-0.44(-2.29%)
Jan 02, 2015	19.34	19.45	18.72	19.01	270,568	-0.20(-1.06%)
Dec 31, 2014	19.57	19.21	19.21	19.21	406,501	-0.28(-1.43%)
Dec 30, 2014	19.57	19.67	19.46	19.49	234,421	-0.08(-0.38%)
Dec 29, 2014	19.28	19.81	19.28	19.57	384,255	+0.26(+1.36%)
Dec 26, 2014	19.36	19.47	19.25	19.30	199,625	+0.08(+0.43%)
Dec 24, 2014	19.24	19.22	19.22	19.22	169,952	+0.07(+0.35%)
Dec 23, 2014	19.09	19.26	18.84	19.15	365,436	+0.14(+0.71%)
Dec 22, 2014	18.83	19.03	18.58	19.02	396,582	+0.29(+1.52%)
Dec 19, 2014	19.18	19.27	18.63	18.73	3,197,461	-0.47(-2.42%)
Dec 18, 2014	19.04	19.20	18.73	19.20	674,400	+0.48(+2.57%)
Dec 17, 2014	18.12	18.80	18.04	18.72	601,922	+0.59(+3.23%)
Dec 16, 2014	18.10	18.51	18.00	18.13	731,149	-0.02(-0.08%)
Dec 15, 2014	18.54	18.72	18.03	18.15	645,507	-0.24(-1.31%)
Dec 12, 2014	18.58	18.86	18.39	18.39	569,048	-0.41(-2.20%)
Dec 11, 2014	18.91	19.11	18.80	18.80	390,522	+0.05(+0.24%)
Dec 10, 2014	19.39	19.50	18.74	18.75	455,951	-0.68(-3.51%)
Dec 09, 2014	18.79	19.45	18.79	19.44	586,893	+0.38(+2.01%)
Dec 08, 2014	19.13	19.38	18.98	19.06	782,833	-0.17(-0.86%)
Dec 05, 2014	19.00	19.60	19.00	19.22	804,922	+0.26(+1.35%)
Dec 04, 2014	19.00	19.03	18.75	18.97	414,818	-0.02(-0.12%)
Dec 03, 2014	18.69	19.06	18.58	18.99	436,015	+0.28(+1.48%)
Dec 02, 2014	18.63	19.02	18.63	18.71	395,653	+0.14(+0.73%)
Dec 01, 2014	18.94	18.99	18.56	18.57	541,694	-0.48(-2.52%)
Nov 28, 2014	19.58	19.72	18.97	19.06	288,261	-0.41(-2.08%)
Nov 26, 2014	19.46	19.46	19.46	19.46	308,592	-0.04(-0.23%)
Nov 25, 2014	19.50	19.55	19.36	19.51	249,070	+0.04(+0.23%)
Nov 24, 2014	19.14	19.47	19.14	19.46	371,474	+0.37(+1.92%)
Nov 21, 2014	19.38	19.40	18.95	19.09	370,911	-0.07(-0.35%)
Nov 20, 2014	18.88	19.17	18.72	19.16	465,249	+0.14(+0.75%)
Nov 19, 2014	19.38	19.40	18.80	19.02	638,161	-0.43(-2.23%)
Nov 18, 2014	19.54	19.69	19.43	19.45	405,225	-0.02(-0.08%)
Nov 17, 2014	19.51	19.64	19.35	19.47	344,692	-0.19(-0.95%)
Nov 14, 2014	19.98	20.06	19.63	19.66	412,714	-0.31(-1.57%)
Nov 13, 2014	20.21	20.21	19.94	19.97	263,601	-0.24(-1.18%)
Nov 12, 2014	19.86	20.22	19.74	20.21	456,684	+0.31(+1.58%)
Nov 11, 2014	19.86	20.06	19.72	19.89	483,690	+0.03(+0.15%)
Nov 10, 2014	19.69	19.90	19.61	19.86	337,484	+0.20(+1.03%)
Nov 07, 2014	19.65	19.76	19.51	19.66	378,914	+0.03(+0.15%)
Nov 06, 2014	19.62	19.77	19.45	19.63	552,508	+0.01(+0.04%)
Nov 05, 2014	19.70	19.79	19.52	19.63	362,379	+0.06(+0.31%)
Nov 04, 2014	19.59	19.63	19.33	19.57	277,849	-0.11(-0.57%)

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.