Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.54	43.55	42.46	43.41	371,030	-0.15(-0.34%)
Feb 25, 2022	42.22	43.66	42.62	43.56	305,918	+1.66(+3.97%)
Feb 24, 2022	41.68	42.07	40.54	41.90	413,756	-0.93(-2.18%)
Feb 23, 2022	43.66	44.14	42.65	42.83	286,696	-0.65(-1.50%)
Feb 22, 2022	44.05	44.19	43.28	43.48	356,813	-0.57(-1.29%)
Feb 18, 2022				44.05	0	+0.42(+0.97%)
Feb 17, 2022	44.27	44.27	43.57	43.63	394,166	-0.98(-2.20%)
Feb 16, 2022	43.98	44.79	43.82	44.61	284,298	+0.19(+0.43%)
Feb 15, 2022	43.75	44.48	43.64	44.41	410,569	+1.14(+2.63%)
Feb 14, 2022	43.79	44.13	42.97	43.28	364,666	-0.32(-0.74%)
Feb 11, 2022	43.56	44.64	43.31	43.60	321,603	-0.27(-0.63%)
Feb 10, 2022	43.64	44.59	43.64	43.87	431,390	+0.24(+0.55%)
Feb 09, 2022	44.58	44.58	43.51	43.64	390,217	-0.82(-1.83%)
Feb 08, 2022	43.53	44.62	43.30	44.45	378,584	+1.13(+2.60%)
Feb 07, 2022	43.11	43.48	42.78	43.32	240,321	+0.27(+0.62%)
Feb 04, 2022	42.90	43.36	42.46	43.06	411,016	+0.37(+0.86%)
Feb 03, 2022	42.64	43.36		42.69	378,972	+0.11(+0.26%)
Feb 02, 2022	42.54	42.93	42.08	42.58	439,340	-0.04(-0.09%)
Feb 01, 2022	41.20	42.73	40.99	42.62	522,143	+1.24(+2.99%)
Jan 31, 2022	41.01	41.43		41.38	641,713	+0.52(+1.28%)
Jan 28, 2022	40.75	41.27	39.57	40.86	588,042	+1.80(+4.60%)
Jan 27, 2022	40.60	41.27	38.69	39.06	417,722	-1.30(-3.22%)
Jan 26, 2022	41.16	41.58	39.70	40.36	288,573	-0.37(-0.90%)
Jan 25, 2022	41.96	41.96	39.40	40.73	526,884	+0.07(+0.18%)
Jan 24, 2022	39.59	40.72	39.10	40.66	533,384	+0.88(+2.21%)
Jan 21, 2022	40.30	41.09	39.69	39.78	583,237	-0.63(-1.56%)
Jan 20, 2022	41.43	42.02	40.25	40.41	342,094	-1.02(-2.46%)
Jan 19, 2022	42.99	43.02	41.40	41.43	309,417	-1.19(-2.80%)
Jan 18, 2022	42.97	43.02	42.32	42.62	283,236	-0.37(-0.85%)
Jan 14, 2022				42.98	0	+0.54(+1.27%)
Jan 13, 2022	42.31	42.91	42.22	42.44	258,998	+0.27(+0.65%)
Jan 12, 2022	42.58	42.94	41.99	42.17	342,924	-0.48(-1.12%)
Jan 11, 2022	42.75	42.84	41.52	42.65	293,993	+0.13(+0.30%)
Jan 10, 2022	42.65	42.65	41.94	42.52	328,930	+0.09(+0.22%)
Jan 07, 2022	42.06	42.57	41.74	42.43	304,737	+0.38(+0.89%)
Jan 06, 2022	41.14	42.10	40.79	42.05	344,466	+1.48(+3.66%)
Jan 05, 2022	41.09	41.40	40.54	40.57	244,087	-0.26(-0.63%)
Jan 04, 2022	40.39	41.40	39.98	40.82	302,613	+0.89(+2.23%)
Jan 03, 2022	39.89	40.62	39.48	39.93	295,564	+0.54(+1.37%)
Dec 31, 2021	39.41	39.70	39.14	39.39	186,505	-0.09(-0.23%)
Dec 30, 2021	39.65	40.22	39.42	39.48	242,322	-0.18(-0.46%)
Dec 29, 2021	39.53	39.78	39.42	39.67	152,553	+0.27(+0.70%)
Dec 28, 2021	39.17	39.67	39.02	39.39	186,388	+0.16(+0.42%)
Dec 27, 2021	38.95	39.24	38.49	39.23	312,917	+0.45(+1.16%)
Dec 23, 2021	39.04	39.32	38.55	38.78	230,677	-0.05(-0.12%)
Dec 22, 2021	38.52	38.88	38.41	38.82	287,435	+0.22(+0.57%)
Dec 21, 2021	37.84	38.65	37.70	38.60	506,780	+1.26(+3.36%)
Dec 20, 2021	37.65	37.70	36.50	37.35	469,618	-0.82(-2.14%)
Dec 17, 2021	39.24	39.24	38.06	38.16	1,599,382	-1.15(-2.94%)
Dec 16, 2021	40.01	40.24	39.12	39.32	449,077	-0.05(-0.14%)
Dec 15, 2021	39.32	39.76	38.67	39.37	455,508	+0.35(+0.89%)
Dec 14, 2021	38.95	39.83	38.81	39.03	438,795	+0.12(+0.31%)
Dec 13, 2021	39.93	39.93	38.63	38.91	410,452	-1.30(-3.24%)
Dec 10, 2021	40.08	40.82	39.59	40.21	364,646	+0.35(+0.87%)
Dec 09, 2021	39.62	40.26	39.55	39.86	314,767	-0.14(-0.34%)
Dec 08, 2021	40.00	40.45	39.27	40.00	301,436	+0.01(+0.02%)
Dec 07, 2021	40.35	40.59	39.69	39.99	425,552	-0.06(-0.16%)
Dec 06, 2021	39.86	40.65	39.59	40.05	477,502	+0.91(+2.32%)
Dec 03, 2021	39.79	40.01	38.84	39.15	325,407	-0.50(-1.27%)
Dec 02, 2021	37.94	40.09	37.94	39.65	464,429	+1.57(+4.11%)

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.