Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.08	21.08	20.52	20.53	621,193	-0.55(-2.59%)
Feb 26, 2016	20.88	21.23	20.81	21.08	397,742	+0.40(+1.93%)
Feb 25, 2016	20.38	20.71	20.29	20.68	440,188	+0.39(+1.92%)
Feb 24, 2016	20.03	20.32	19.61	20.29	802,303	-0.02(-0.08%)
Feb 23, 2016	20.89	21.16	20.24	20.30	872,054	-0.61(-2.92%)
Feb 22, 2016	20.94	21.27	20.76	20.91	693,421	+0.14(+0.66%)
Feb 19, 2016	20.54	20.86	20.52	20.77	750,035	+0.15(+0.70%)
Feb 18, 2016	20.95	21.01	20.49	20.63	714,209	-0.28(-1.35%)
Feb 17, 2016	21.21	21.33	20.80	20.91	955,307	-0.11(-0.51%)
Feb 16, 2016	20.82	21.33	20.52	21.02	891,894	+0.51(+2.50%)
Feb 12, 2016	20.90	20.51	20.51	20.51	1,483,380	+0.05(+0.26%)
Feb 11, 2016	20.17	20.64	19.94	20.45	751,282	-0.23(-1.11%)
Feb 10, 2016	21.03	21.53	20.67	20.68	668,971	-0.19(-0.92%)
Feb 09, 2016	20.28	21.10	20.28	20.87	754,133	+0.25(+1.22%)
Feb 08, 2016	20.26	20.74	20.03	20.62	995,171	+0.07(+0.33%)
Feb 05, 2016	20.97	21.32	20.54	20.55	775,763	-0.42(-2.00%)
Feb 04, 2016	20.61	21.12	20.61	20.97	606,677	+0.34(+1.67%)
Feb 03, 2016	20.75	20.75	19.86	20.63	716,262	+0.10(+0.48%)
Feb 02, 2016	20.96	20.96	20.37	20.53	670,549	-0.65(-3.07%)
Feb 01, 2016	21.11	21.39	20.96	21.18	652,349	-0.21(-1.00%)
Jan 29, 2016	20.77	21.40	20.64	21.39	916,002	+0.63(+3.02%)
Jan 28, 2016	20.71	21.00	20.63	20.77	571,665	+0.34(+1.68%)
Jan 27, 2016	20.10	20.81	19.91	20.42	753,756	+0.32(+1.60%)
Jan 26, 2016	19.74	20.26	19.74	20.10	1,113,585	+0.50(+2.57%)
Jan 25, 2016	20.07	20.13	19.58	19.60	962,930	-0.52(-2.58%)
Jan 22, 2016	20.30	20.48	19.96	20.12	1,120,495	+0.02(+0.08%)
Jan 21, 2016	20.70	21.36	20.09	20.10	946,934	-0.59(-2.84%)
Jan 20, 2016	20.45	20.93	20.02	20.69	653,462	-0.21(-0.99%)
Jan 19, 2016	21.36	21.74	20.71	20.90	478,186	-0.19(-0.91%)
Jan 15, 2016	20.70	21.09	21.09	21.09	1,118,883	-0.24(-1.15%)
Jan 14, 2016	21.25	21.58	20.87	21.33	749,057	+0.31(+1.45%)
Jan 13, 2016	22.00	22.65	20.95	21.03	769,852	-0.87(-3.98%)
Jan 12, 2016	21.68	21.92	21.51	21.90	757,784	+0.34(+1.60%)
Jan 11, 2016	21.16	21.61	21.11	21.55	748,286	+0.33(+1.55%)
Jan 08, 2016	21.97	22.01	21.20	21.23	1,026,346	-0.65(-2.97%)
Jan 07, 2016	22.23	22.39	21.87	21.88	1,137,659	-0.87(-3.83%)
Jan 06, 2016	22.59	22.95	22.54	22.75	618,954	-0.25(-1.10%)
Jan 05, 2016	23.08	23.29	22.85	23.00	695,474	-0.02(-0.07%)
Jan 04, 2016	23.61	23.84	22.92	23.01	917,382	-0.92(-3.86%)
Dec 31, 2015	24.23	23.94	23.94	23.94	407,556	-0.40(-1.66%)
Dec 30, 2015	24.79	24.79	24.33	24.34	265,105	-0.46(-1.85%)
Dec 29, 2015	24.62	24.86	24.50	24.80	415,510	+0.35(+1.44%)
Dec 28, 2015	24.32	24.48	24.05	24.45	289,640	-0.02(-0.09%)
Dec 24, 2015	24.40	24.47	24.47	24.47	156,007	+0.08(+0.31%)
Dec 23, 2015	24.18	24.44	24.00	24.40	282,199	+0.31(+1.27%)
Dec 22, 2015	24.26	24.26	23.75	24.09	436,271	-0.02(-0.06%)
Dec 21, 2015	24.02	24.27	23.81	24.11	639,949	+0.20(+0.83%)
Dec 18, 2015	23.97	24.08	23.43	23.91	5,552,114	-0.21(-0.89%)
Dec 17, 2015	24.82	24.83	24.05	24.12	1,014,023	-0.57(-2.29%)
Dec 16, 2015	24.66	24.82	24.17	24.69	1,294,908	+0.37(+1.51%)
Dec 15, 2015	23.98	24.50	23.82	24.32	901,498	+0.61(+2.58%)
Dec 14, 2015	23.64	23.88	23.27	23.71	869,492	+0.11(+0.45%)
Dec 11, 2015	23.75	24.08	23.38	23.60	915,146	-0.66(-2.71%)
Dec 10, 2015	24.21	24.53	23.96	24.26	524,671	+0.08(+0.35%)
Dec 09, 2015	24.65	24.96	24.03	24.18	855,483	-0.60(-2.44%)
Dec 08, 2015	25.02	25.24	24.71	24.78	531,353	-0.47(-1.85%)
Dec 07, 2015	25.76	25.83	25.02	25.24	540,922	-0.51(-1.99%)
Dec 04, 2015	25.31	25.79	25.21	25.76	483,565	+0.50(+1.97%)
Dec 03, 2015	25.95	25.99	25.20	25.26	683,860	-0.43(-1.67%)
Dec 02, 2015	26.41	26.41	25.66	25.69	506,654	-0.61(-2.32%)

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.