Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.43	31.78	30.20	30.30	508,232	-1.36(-4.30%)
Jan 28, 2021	33.14	33.15	31.41	31.67	649,648	+0.42(+1.35%)
Jan 27, 2021	31.42	32.33	30.78	31.25	570,039	-1.16(-3.59%)
Jan 26, 2021	32.99	32.99	32.33	32.41	306,811	-0.29(-0.88%)
Jan 25, 2021	32.59	32.79	31.86	32.70	395,490	-0.30(-0.90%)
Jan 22, 2021	31.56	33.07	31.56	32.99	403,885	+1.14(+3.57%)
Jan 21, 2021	32.87	33.13	31.70	31.85	336,851	-1.04(-3.16%)
Jan 20, 2021	33.12	33.12	32.36	32.89	318,618	-0.18(-0.54%)
Jan 19, 2021	33.05	33.18	32.61	33.07	285,314	+0.29(+0.87%)
Jan 15, 2021	32.57	33.20	32.40	32.79	364,155	-0.40(-1.22%)
Jan 14, 2021	32.71	33.31	32.13	33.19	319,256	+0.83(+2.58%)
Jan 13, 2021	32.47	32.73	31.37	32.36	267,241	-0.38(-1.15%)
Jan 12, 2021	32.37	33.01	32.05	32.73	298,974	+0.77(+2.41%)
Jan 11, 2021	31.06	32.04	31.06	31.96	369,899	+0.67(+2.15%)
Jan 08, 2021	32.36	32.36	30.69	31.29	385,582	-1.01(-3.13%)
Jan 07, 2021	31.85	32.46	31.69	32.30	532,011	+0.91(+2.91%)
Jan 06, 2021	29.73	32.18	28.85	31.39	854,626	+2.51(+8.69%)
Jan 05, 2021	28.72	29.25	28.24	28.88	404,500	+0.22(+0.75%)
Jan 04, 2021	29.09	29.26	27.98	28.66	424,343	-0.18(-0.62%)
Dec 31, 2020		28.84	28.84	28.84	195,413	+0.23(+0.81%)
Dec 30, 2020	28.32	28.86	28.18	28.61	195,413	+0.23(+0.82%)
Dec 29, 2020	28.83	29.52	27.67	28.38	310,621	-0.56(-1.95%)
Dec 28, 2020	28.35	29.47	28.32	28.94	439,424	+0.72(+2.54%)
Dec 24, 2020	28.32	28.32	27.76	28.23	147,871	-0.04(-0.13%)
Dec 23, 2020	27.42	28.32	27.34	28.26	307,303	+1.07(+3.92%)
Dec 22, 2020	27.63	27.73	27.11	27.20	362,361	-0.23(-0.85%)
Dec 21, 2020	27.50	27.82	27.19	27.43	379,491	+0.03(+0.10%)
Dec 18, 2020	28.10	28.27	27.20	27.40	1,431,845	-0.60(-2.16%)
Dec 17, 2020	27.91	28.14	27.53	28.01	440,736	+0.14(+0.50%)
Dec 16, 2020	27.80	28.06	27.30	27.87	358,046	+0.06(+0.23%)
Dec 15, 2020	27.49	28.14	27.16	27.80	417,964	+0.61(+2.24%)
Dec 14, 2020	27.53	27.77	26.80	27.20	471,847	+0.14(+0.53%)
Dec 11, 2020	26.94	27.62	26.85	27.05	348,530	-0.35(-1.28%)
Dec 10, 2020	26.66	27.47	26.61	27.40	410,477	+0.51(+1.90%)
Dec 09, 2020	27.34	27.67	26.82	26.89	531,937	-0.08(-0.30%)
Dec 08, 2020	26.53	27.12	26.53	26.97	521,282	+0.00(+0.00%)
Dec 07, 2020	27.23	27.45	26.63	26.97	603,898	-0.34(-1.25%)
Dec 04, 2020	26.51	27.32	26.51	27.31	332,571	+0.95(+3.60%)
Dec 03, 2020	26.24	26.62	25.63	26.36	510,731	+0.33(+1.27%)
Dec 02, 2020	25.60	26.20	25.33	26.03	308,809	+0.35(+1.36%)
Dec 01, 2020	25.87	26.19	25.20	25.68	643,720	+0.37(+1.45%)
Nov 30, 2020	26.33	26.54	25.18	25.31	780,975	-1.63(-6.05%)
Nov 27, 2020	27.06	27.24	26.64	26.94	335,887	-0.34(-1.24%)
Nov 25, 2020	27.25	27.33	26.26	27.28	332,392	-0.35(-1.25%)
Nov 24, 2020	26.52	27.64	26.46	27.63	638,832	+1.73(+6.68%)
Nov 23, 2020	25.89	26.20	25.53	25.90	502,722	+0.40(+1.57%)
Nov 20, 2020	25.25	25.75	25.03	25.50	319,538	-0.26(-1.00%)
Nov 19, 2020	25.69	25.82	24.86	25.76	288,960	-0.15(-0.58%)
Nov 18, 2020	26.37	26.77	25.86	25.91	459,628	-0.35(-1.32%)
Nov 17, 2020	25.35	26.29	24.26	26.25	461,739	+0.24(+0.94%)
Nov 16, 2020	25.54	26.03	24.88	26.01	337,633	+1.51(+6.17%)
Nov 13, 2020	24.47	24.81	24.05	24.50	309,278	+0.33(+1.36%)
Nov 12, 2020	23.68	24.20	23.44	24.17	608,410	-0.17(-0.69%)
Nov 11, 2020	25.21	25.25	23.83	24.34	625,188	-0.81(-3.21%)
Nov 10, 2020	24.23	25.24	23.83	25.14	889,145	+1.18(+4.92%)
Nov 09, 2020	22.83	24.59	22.59	23.96	721,822	+3.02(+14.44%)
Nov 06, 2020	21.44	21.57	20.89	20.94	269,702	-0.24(-1.13%)
Nov 05, 2020	20.85	21.43	20.85	21.18	427,192	+0.64(+3.11%)
Nov 04, 2020	21.89	22.26	20.50	20.54	599,980	-1.89(-8.42%)
Nov 03, 2020	22.00	22.55	21.89	22.43	530,042	+0.84(+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.