Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.80	19.96	19.62	19.94	775,516	+0.46(+2.36%)
Oct 30, 2014	19.55	19.64	19.31	19.48	663,679	-0.08(-0.42%)
Oct 29, 2014	19.65	19.67	19.22	19.56	852,290	-0.03(-0.13%)
Oct 28, 2014	19.16	19.66	19.08	19.59	520,293	+0.56(+2.96%)
Oct 27, 2014	18.85	19.06	18.88	19.03	489,383	+0.15(+0.80%)
Oct 24, 2014	18.80	18.97	18.73	18.88	296,946	+0.08(+0.40%)
Oct 23, 2014	18.71	19.06	18.65	18.80	534,833	+0.23(+1.24%)
Oct 22, 2014	19.22	19.22	18.54	18.57	830,648	-0.57(-2.98%)
Oct 21, 2014	18.73	19.18	18.63	19.14	596,808	+0.60(+3.22%)
Oct 20, 2014	18.69	18.69	18.42	18.54	630,559	-0.18(-0.97%)
Oct 17, 2014	18.76	18.85	18.48	18.73	650,383	+0.23(+1.27%)
Oct 16, 2014	17.86	18.55	17.85	18.49	679,769	+0.34(+1.89%)
Oct 15, 2014	18.26	18.45	17.69	18.15	904,554	-0.41(-2.22%)
Oct 14, 2014	18.54	18.85	18.44	18.56	485,668	+0.23(+1.24%)
Oct 13, 2014	18.29	18.60	18.20	18.33	388,629	+0.06(+0.33%)
Oct 10, 2014	18.14	18.55	18.14	18.27	553,981	+0.05(+0.29%)
Oct 09, 2014	18.57	18.69	18.05	18.22	685,492	-0.42(-2.27%)
Oct 08, 2014	18.18	18.65	18.16	18.64	431,131	+0.43(+2.34%)
Oct 07, 2014	18.67	18.71	18.21	18.22	385,771	-0.53(-2.84%)
Oct 06, 2014	18.85	19.00	18.66	18.75	332,179	-0.06(-0.32%)
Oct 03, 2014	18.86	19.06	18.81	18.81	232,637	+0.17(+0.93%)
Oct 02, 2014	18.42	18.80	18.35	18.63	274,796	+0.16(+0.86%)
Oct 01, 2014	18.75	18.86	18.39	18.48	580,727	-0.27(-1.45%)
Sep 30, 2014	19.06	19.14	18.73	18.75	552,587	-0.32(-1.70%)
Sep 29, 2014	18.84	19.16	18.84	19.07	321,130	-0.03(-0.16%)
Sep 26, 2014	18.97	19.19	18.83	19.10	209,775	+0.16(+0.86%)
Sep 25, 2014	19.26	19.40	18.85	18.94	367,357	-0.40(-2.09%)
Sep 24, 2014	19.25	19.36	19.07	19.34	288,846	+0.16(+0.85%)
Sep 23, 2014	19.41	19.67	19.18	19.18	420,208	-0.32(-1.63%)
Sep 22, 2014	19.80	19.84	19.49	19.50	321,089	-0.38(-1.92%)
Sep 19, 2014	20.14	20.31	19.71	19.88	970,910	-0.19(-0.94%)
Sep 18, 2014	19.76	20.24	19.49	20.07	469,873	+0.42(+2.15%)
Sep 17, 2014	19.76	20.06	19.62	19.65	699,742	-0.14(-0.72%)
Sep 16, 2014	19.88	20.15	19.73	19.79	460,780	-0.14(-0.70%)
Sep 15, 2014	20.20	20.24	19.90	19.93	295,749	-0.31(-1.55%)
Sep 12, 2014	20.25	20.41	20.00	20.24	343,847	+0.02(+0.07%)
Sep 11, 2014	19.92	20.28	19.90	20.23	214,291	+0.17(+0.87%)
Sep 10, 2014	19.73	20.11	19.71	20.05	251,836	+0.35(+1.76%)
Sep 09, 2014	19.92	19.92	19.62	19.71	266,589	-0.28(-1.40%)
Sep 08, 2014	19.92	20.05	19.75	19.99	258,763	+0.08(+0.40%)
Sep 05, 2014	19.78	19.95	19.65	19.91	223,632	+0.06(+0.29%)
Sep 04, 2014	20.02	20.25	19.80	19.85	235,677	-0.10(-0.49%)
Sep 03, 2014	20.24	20.28	19.93	19.95	351,682	-0.23(-1.16%)
Sep 02, 2014	19.77	20.19	19.77	20.18	601,003	+0.52(+2.65%)
Aug 29, 2014	19.62	19.66	19.66	19.66	467,656	+0.07(+0.35%)
Aug 28, 2014	19.49	19.72	19.36	19.59	416,283	-0.02(-0.08%)
Aug 27, 2014	19.84	19.84	19.59	19.61	263,762	-0.20(-0.99%)
Aug 26, 2014	19.71	19.89	19.71	19.80	375,212	+0.08(+0.42%)
Aug 25, 2014	19.77	19.86	19.67	19.72	221,846	+0.06(+0.31%)
Aug 22, 2014	19.53	19.77	19.45	19.66	301,084	+0.08(+0.42%)
Aug 21, 2014	19.25	19.65	19.09	19.58	340,182	+0.29(+1.52%)
Aug 20, 2014	19.31	19.37	19.10	19.28	241,621	-0.11(-0.58%)
Aug 19, 2014	19.34	19.52	19.29	19.40	262,527	+0.04(+0.19%)
Aug 18, 2014	19.13	19.38	18.91	19.36	282,942	+0.47(+2.49%)
Aug 15, 2014	19.16	19.26	18.74	18.89	405,861	-0.09(-0.50%)
Aug 14, 2014	19.02	19.23	19.02	18.98	337,666	-0.03(-0.16%)
Aug 13, 2014	18.83	19.09	18.83	19.01	210,380	+0.27(+1.43%)
Aug 12, 2014	18.77	18.98	18.60	18.75	391,867	-0.13(-0.70%)
Aug 11, 2014	18.99	19.12	18.80	18.88	262,697	-0.02(-0.08%)
Aug 08, 2014	18.68	18.94	18.64	18.89	342,256	+0.21(+1.13%)
Aug 07, 2014	19.05	19.05	18.64	18.68	266,602	-0.29(-1.55%)
Aug 06, 2014	18.83	19.10	18.83	18.98	341,973	+0.11(+0.56%)
Aug 05, 2014	18.83	19.04	18.69	18.87	436,851	-0.08(-0.44%)
Aug 04, 2014	19.25	19.32	18.82	18.95	584,518	-0.23(-1.22%)

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.