Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	30.28	30.75	29.61	29.98	351,539	-0.54(-1.77%)
Oct 30, 2019	30.84	30.84	30.33	30.52	205,072	-0.31(-1.01%)
Oct 29, 2019	30.56	30.97	30.44	30.83	394,154	+0.23(+0.74%)
Oct 28, 2019	30.33	30.68	30.31	30.60	183,763	+0.40(+1.34%)
Oct 25, 2019	29.89	30.31	29.88	30.20	223,179	+0.30(+1.01%)
Oct 24, 2019	30.25	30.25	29.75	29.89	236,811	-0.35(-1.17%)
Oct 23, 2019	30.34	30.34	30.07	30.25	230,029	-0.05(-0.17%)
Oct 22, 2019	30.25	30.63	29.90	30.30	312,204	+0.06(+0.20%)
Oct 21, 2019	30.34	30.70	29.89	30.24	236,288	+0.10(+0.32%)
Oct 18, 2019	29.70	30.27	29.70	30.14	421,798	+0.34(+1.15%)
Oct 17, 2019	30.51	30.51	29.50	29.80	456,583	+0.43(+1.46%)
Oct 16, 2019	29.26	29.69	29.18	29.37	327,501	-0.10(-0.34%)
Oct 15, 2019	29.08	29.63	29.01	29.47	173,816	+0.41(+1.42%)
Oct 14, 2019	29.04	29.16	28.79	29.06	213,859	-0.09(-0.32%)
Oct 11, 2019	29.09	29.58	28.91	29.15	269,690	+0.55(+1.92%)
Oct 10, 2019	28.60	28.93	28.50	28.61	266,388	+0.08(+0.30%)
Oct 09, 2019	28.68	28.69	28.29	28.52	173,375	+0.16(+0.56%)
Oct 08, 2019	28.53	28.66	28.31	28.36	262,567	-0.63(-2.18%)
Oct 07, 2019	28.94	29.24	28.88	28.99	159,174	-0.03(-0.09%)
Oct 04, 2019	28.66	29.04	28.44	29.02	197,551	+0.35(+1.23%)
Oct 03, 2019	28.73	28.81	28.24	28.66	218,274	-0.16(-0.56%)
Oct 02, 2019	28.50	28.88	28.31	28.82	394,960	+0.11(+0.38%)
Oct 01, 2019	29.50	29.65	28.55	28.71	321,461	-0.56(-1.91%)
Sep 30, 2019	29.57	29.57	29.26	29.28	216,523	-0.17(-0.59%)
Sep 27, 2019	29.62	30.00	29.34	29.45	507,938	+0.18(+0.60%)
Sep 26, 2019	29.81	29.96	29.25	29.27	555,398	-0.70(-2.33%)
Sep 25, 2019	29.19	30.01	29.19	29.97	419,296	+0.89(+3.07%)
Sep 24, 2019	29.68	29.81	28.93	29.08	400,800	-0.67(-2.27%)
Sep 23, 2019	29.52	29.90	29.36	29.75	229,807	+0.10(+0.34%)
Sep 20, 2019	29.58	29.97	29.30	29.65	1,302,296	+0.08(+0.26%)
Sep 19, 2019	29.68	30.21	29.57	29.57	254,886	-0.14(-0.48%)
Sep 18, 2019	29.46	29.84	29.31	29.72	311,651	+0.17(+0.57%)
Sep 17, 2019	29.79	29.79	29.41	29.55	266,906	-0.44(-1.46%)
Sep 16, 2019	29.92	30.27	29.79	29.99	282,773	-0.13(-0.45%)
Sep 13, 2019	30.18	30.41	29.95	30.12	745,712	+0.34(+1.13%)
Sep 12, 2019	29.36	29.89	29.12	29.79	444,525	+0.19(+0.65%)
Sep 11, 2019	29.40	29.63	28.87	29.59	369,098	+0.40(+1.36%)
Sep 10, 2019	28.91	29.28	28.91	29.20	479,472	+0.35(+1.20%)
Sep 09, 2019	28.23	28.98	28.18	28.85	354,436	+0.82(+2.92%)
Sep 06, 2019	28.31	28.32	27.99	28.03	239,553	-0.30(-1.07%)
Sep 05, 2019	27.93	28.68	27.93	28.34	364,986	+0.84(+3.07%)
Sep 04, 2019	27.56	27.66	27.32	27.49	237,974	+0.14(+0.52%)
Sep 03, 2019	27.79	27.82	27.04	27.35	427,034	-0.62(-2.23%)
Aug 30, 2019	28.07	28.17	27.75	27.97	539,617	+0.10(+0.36%)
Aug 29, 2019	27.67	28.06	27.58	27.87	481,439	+0.58(+2.11%)
Aug 28, 2019	26.64	27.39	26.64	27.30	587,112	+0.56(+2.09%)
Aug 27, 2019	27.55	27.60	26.63	26.74	709,931	-0.63(-2.32%)
Aug 26, 2019	27.36	27.44	27.04	27.37	422,204	+0.30(+1.11%)
Aug 23, 2019	27.99	28.18	26.94	27.07	653,898	-0.99(-3.51%)
Aug 22, 2019	28.41	28.60	28.05	28.06	280,925	-0.28(-0.97%)
Aug 21, 2019	28.52	28.57	28.27	28.33	387,970	+0.06(+0.21%)
Aug 20, 2019	28.43	28.53	28.18	28.27	280,832	-0.38(-1.34%)
Aug 19, 2019	28.78	28.95	28.57	28.66	364,001	+0.32(+1.12%)
Aug 16, 2019	27.69	28.36	27.69	28.34	1,840,138	+0.81(+2.94%)
Aug 15, 2019	27.85	27.87	27.40	27.53	534,203	-0.23(-0.81%)
Aug 14, 2019	28.14	28.36	27.59	27.76	416,934	-1.09(-3.76%)
Aug 13, 2019	28.52	29.58	28.42	28.84	482,917	+0.33(+1.17%)
Aug 12, 2019	28.79	28.87	28.42	28.51	503,976	-0.59(-2.04%)
Aug 09, 2019	28.97	29.22	28.76	29.10	464,555	-0.08(-0.26%)
Aug 08, 2019	28.69	29.24	28.53	29.17	556,234	+0.81(+2.86%)
Aug 07, 2019	28.02	28.45	27.74	28.36	475,099	-0.22(-0.76%)
Aug 06, 2019	28.66	28.77	28.02	28.58	352,026	+0.13(+0.47%)
Aug 05, 2019	28.86	28.99	28.01	28.45	642,306	-0.99(-3.37%)
Aug 02, 2019	29.69	29.86	29.07	29.44	603,958	-0.39(-1.32%)

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.