Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.36	32.63	32.33	32.37	273,200	-0.07(-0.21%)
Dec 30, 2019	32.61	32.67	32.38	32.44	217,357	-0.01(-0.03%)
Dec 27, 2019	32.58	32.65	32.35	32.44	168,340	-0.18(-0.55%)
Dec 26, 2019	32.61	32.73	32.46	32.62	151,653	+0.09(+0.26%)
Dec 24, 2019	32.42	32.58	32.27	32.54	100,510	-0.02(-0.05%)
Dec 23, 2019	32.94	32.94	32.39	32.55	209,149	-0.22(-0.67%)
Dec 20, 2019	32.97	33.10	32.78	32.78	1,222,467	-0.05(-0.16%)
Dec 19, 2019	32.97	32.97	32.69	32.83	233,135	-0.03(-0.08%)
Dec 18, 2019	33.06	33.06	32.74	32.85	392,798	-0.09(-0.28%)
Dec 17, 2019	32.56	33.02	32.44	32.95	320,628	+0.37(+1.12%)
Dec 16, 2019	32.61	32.94	32.31	32.58	398,657	+0.29(+0.90%)
Dec 13, 2019	32.29	32.55	32.00	32.29	274,728	-0.14(-0.45%)
Dec 12, 2019	31.87	32.56	31.71	32.44	298,609	+0.75(+2.36%)
Dec 11, 2019	31.81	31.95	31.65	31.69	182,065	-0.16(-0.51%)
Dec 10, 2019	31.81	31.95	31.49	31.85	198,782	+0.08(+0.24%)
Dec 09, 2019	31.76	31.89	31.52	31.77	437,654	-0.13(-0.40%)
Dec 06, 2019	31.75	32.07	31.61	31.90	424,613	+0.47(+1.49%)
Dec 05, 2019	31.36	31.47	31.17	31.43	254,814	+0.25(+0.79%)
Dec 04, 2019	30.74	31.26	30.58	31.19	334,353	+0.48(+1.58%)
Dec 03, 2019	30.73	30.77	30.41	30.70	192,058	-0.44(-1.42%)
Dec 02, 2019	31.53	31.63	31.10	31.14	267,836	-0.18(-0.57%)
Nov 29, 2019	31.46	31.67	31.27	31.32	142,713	-0.37(-1.15%)
Nov 27, 2019	31.37	31.74	31.35	31.69	219,881	+0.48(+1.54%)
Nov 26, 2019	31.34	31.45	31.17	31.21	295,634	-0.25(-0.80%)
Nov 25, 2019	31.35	31.69	31.16	31.46	341,086	+0.11(+0.35%)
Nov 22, 2019	31.16	31.40	31.09	31.35	416,056	+0.36(+1.17%)
Nov 21, 2019	31.12	31.12	30.56	30.99	363,067	+0.12(+0.38%)
Nov 20, 2019	31.05	31.26	30.74	30.87	460,241	-0.44(-1.40%)
Nov 19, 2019	31.09	31.39	31.00	31.31	311,430	+0.35(+1.12%)
Nov 18, 2019	30.82	31.00	30.74	30.96	205,774	-0.07(-0.22%)
Nov 15, 2019	31.27	31.27	30.90	31.03	245,366	-0.03(-0.11%)
Nov 14, 2019	31.24	31.24	30.92	31.06	239,917	-0.22(-0.70%)
Nov 13, 2019	31.02	31.48	30.78	31.28	253,411	-0.08(-0.24%)
Nov 12, 2019	31.40	31.56	31.20	31.36	210,375	+0.08(+0.24%)
Nov 11, 2019	31.11	31.37	30.96	31.28	194,343	-0.02(-0.05%)
Nov 08, 2019	31.23	31.51	31.12	31.30	174,008	-0.07(-0.22%)
Nov 07, 2019	31.54	31.85	31.29	31.37	278,809	+0.10(+0.32%)
Nov 06, 2019	31.29	31.32	31.00	31.27	229,219	-0.11(-0.35%)
Nov 05, 2019	31.21	31.48	31.09	31.37	284,141	+0.33(+1.06%)
Nov 04, 2019	30.79	31.09	30.70	31.05	268,537	+0.48(+1.57%)
Nov 01, 2019	30.22	30.57	30.16	30.56	217,510	+0.56(+1.86%)
Oct 31, 2019	30.31	30.78	29.64	30.01	351,198	-0.54(-1.77%)
Oct 30, 2019	30.87	30.87	30.36	30.55	204,873	-0.31(-1.01%)
Oct 29, 2019	30.59	31.00	30.47	30.86	393,773	+0.23(+0.74%)
Oct 28, 2019	30.36	30.71	30.34	30.63	183,585	+0.40(+1.34%)
Oct 25, 2019	29.92	30.34	29.91	30.23	222,963	+0.30(+1.01%)
Oct 24, 2019	30.28	30.28	29.78	29.92	236,581	-0.35(-1.17%)
Oct 23, 2019	30.37	30.37	30.10	30.28	229,806	-0.05(-0.17%)
Oct 22, 2019	30.28	30.66	29.93	30.33	311,902	+0.06(+0.19%)
Oct 21, 2019	30.37	30.73	29.92	30.27	236,059	+0.10(+0.32%)
Oct 18, 2019	29.73	30.30	29.73	30.17	421,390	+0.34(+1.15%)
Oct 17, 2019	30.54	30.54	29.53	29.83	456,141	+0.43(+1.46%)
Oct 16, 2019	29.29	29.72	29.21	29.40	327,183	-0.10(-0.34%)
Oct 15, 2019	29.11	29.65	29.04	29.50	173,648	+0.41(+1.42%)
Oct 14, 2019	29.06	29.19	28.82	29.09	213,652	-0.09(-0.32%)
Oct 11, 2019	29.11	29.61	28.94	29.18	269,429	+0.55(+1.92%)
Oct 10, 2019	28.62	28.95	28.52	28.63	266,130	+0.08(+0.30%)
Oct 09, 2019	28.71	28.72	28.32	28.55	173,207	+0.16(+0.56%)
Oct 08, 2019	28.56	28.68	28.34	28.39	262,313	-0.63(-2.18%)
Oct 07, 2019	28.97	29.27	28.90	29.02	159,020	-0.03(-0.09%)
Oct 04, 2019	28.69	29.07	28.46	29.05	197,360	+0.35(+1.23%)
Oct 03, 2019	28.76	28.84	28.27	28.69	218,063	-0.16(-0.56%)
Oct 02, 2019	28.52	28.90	28.34	28.85	394,577	+0.11(+0.38%)

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.