Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.10	31.53	30.65	30.71	694,738	-0.13(-0.42%)
Oct 30, 2018	30.67	30.99	30.43	30.84	407,118	+0.25(+0.83%)
Oct 29, 2018	30.21	31.10	30.17	30.58	564,758	+0.84(+2.82%)
Oct 26, 2018	29.65	30.20	29.16	29.74	575,604	-0.30(-1.00%)
Oct 25, 2018	29.37	30.28	29.27	30.05	582,068	+0.89(+3.05%)
Oct 24, 2018	30.62	30.62	29.13	29.16	740,804	-1.53(-4.99%)
Oct 23, 2018	30.16	30.98	30.15	30.69	652,859	+0.03(+0.11%)
Oct 22, 2018	31.68	31.79	30.63	30.66	516,811	-0.98(-3.09%)
Oct 19, 2018	31.56	32.10	31.40	31.64	567,630	-0.12(-0.39%)
Oct 18, 2018	32.73	33.18	31.64	31.76	657,853	-0.73(-2.26%)
Oct 17, 2018	32.19	32.53	31.60	32.49	806,167	+0.17(+0.53%)
Oct 16, 2018	32.19	32.37	31.59	32.32	513,973	+0.24(+0.74%)
Oct 15, 2018	31.84	32.34	31.70	32.08	473,430	+0.18(+0.56%)
Oct 12, 2018	33.26	33.26	31.00	31.90	652,891	-0.87(-2.66%)
Oct 11, 2018	34.01	34.05	32.77	32.78	718,451	-1.33(-3.90%)
Oct 10, 2018	34.73	35.02	34.06	34.11	577,411	-0.56(-1.62%)
Oct 09, 2018	34.79	34.97	34.59	34.67	448,301	-0.21(-0.61%)
Oct 08, 2018	34.47	35.03	34.28	34.88	667,167	+0.44(+1.28%)
Oct 05, 2018	34.72	34.77	34.14	34.44	571,678	-0.14(-0.40%)
Oct 04, 2018	34.55	34.99	33.99	34.58	803,505	+0.04(+0.12%)
Oct 03, 2018	33.78	34.73	33.56	34.54	726,620	+1.01(+3.01%)
Oct 02, 2018	33.57	33.89	33.34	33.53	578,495	-0.06(-0.17%)
Oct 01, 2018	34.15	34.15	33.46	33.58	502,157	-0.20(-0.58%)
Sep 28, 2018	33.59	34.01	33.59	33.78	687,118	+0.01(+0.02%)
Sep 27, 2018	34.23	34.61	33.76	33.77	1,022,449	-0.26(-0.77%)
Sep 26, 2018	34.71	34.92	33.98	34.03	561,571	-0.61(-1.76%)
Sep 25, 2018	34.73	34.73	34.45	34.64	353,437	+0.02(+0.07%)
Sep 24, 2018	34.91	34.95	34.28	34.62	401,275	-0.40(-1.14%)
Sep 21, 2018	35.12	35.42	34.95	35.02	961,917	-0.24(-0.69%)
Sep 20, 2018	35.14	35.48	35.03	35.26	423,263	+0.32(+0.91%)
Sep 19, 2018	34.41	35.17	34.41	34.95	471,285	+0.51(+1.47%)
Sep 18, 2018	34.46	34.51	34.20	34.44	351,764	+0.02(+0.05%)
Sep 17, 2018	34.83	34.83	34.29	34.42	503,408	-0.38(-1.08%)
Sep 14, 2018	34.04	35.02	34.04	34.80	769,190	+0.93(+2.74%)
Sep 13, 2018	34.34	34.45	33.82	33.87	454,417	-0.38(-1.10%)
Sep 12, 2018	34.45	34.46	33.87	34.24	503,512	-0.21(-0.61%)
Sep 11, 2018	34.28	34.67	34.20	34.46	227,234	+0.13(+0.38%)
Sep 10, 2018	34.66	34.74	34.29	34.33	160,523	-0.15(-0.43%)
Sep 07, 2018	34.53	34.55	34.27	34.47	195,180	+0.00(+0.00%)
Sep 06, 2018	34.60	34.78	34.46	34.47	249,854	-0.16(-0.47%)
Sep 05, 2018	34.60	34.81	34.51	34.64	179,579	+0.06(+0.16%)
Sep 04, 2018	34.42	34.79	34.28	34.58	246,403	+0.10(+0.28%)
Aug 31, 2018		34.48	34.48	34.48	0	+0.51(+1.49%)
Aug 30, 2018	34.04	34.45	33.84	33.98	500,706	-0.11(-0.31%)
Aug 29, 2018	34.23	34.25	33.73	34.08	290,044	-0.09(-0.26%)
Aug 28, 2018	34.53	34.53	33.97	34.17	265,537	-0.20(-0.59%)
Aug 27, 2018	34.49	34.76	34.31	34.37	255,802	-0.09(-0.26%)
Aug 24, 2018	34.71	34.78	34.45	34.46	293,284	-0.20(-0.58%)
Aug 23, 2018	34.81	34.81	34.45	34.66	297,606	-0.14(-0.40%)
Aug 22, 2018	34.81	35.00	34.73	34.80	299,150	-0.11(-0.33%)
Aug 21, 2018	34.45	35.15	34.40	34.92	499,221	+0.55(+1.60%)
Aug 20, 2018	34.43	34.63	34.18	34.36	285,952	-0.06(-0.16%)
Aug 17, 2018	34.16	34.45	33.93	34.42	400,875	+0.24(+0.71%)
Aug 16, 2018	33.76	34.37	33.76	34.18	185,889	+0.51(+1.52%)
Aug 15, 2018	33.98	34.23	33.58	33.67	335,913	-0.46(-1.35%)
Aug 14, 2018	33.69	34.33	33.69	34.13	317,413	+0.56(+1.67%)
Aug 13, 2018	33.98	34.04	33.54	33.57	360,384	-0.42(-1.24%)
Aug 10, 2018	34.03	34.27	33.68	33.99	353,002	-0.28(-0.83%)
Aug 09, 2018	34.43	34.57	34.18	34.27	225,313	-0.15(-0.45%)
Aug 08, 2018	34.02	34.54	33.86	34.43	326,963	+0.39(+1.14%)
Aug 07, 2018	34.16	34.45	33.88	34.04	245,642	-0.04(-0.12%)
Aug 06, 2018	33.94	34.10	33.72	34.08	318,075	+0.14(+0.41%)
Aug 03, 2018	34.41	34.56	33.93	33.94	463,061	-0.43(-1.25%)
Aug 02, 2018	33.91	34.47	33.75	34.37	394,993	+0.37(+1.10%)

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.