Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.04	27.60	26.16	26.69	622,114	-1.20(-4.29%)
Feb 27, 2020	28.17	29.27	27.88	27.88	553,129	-0.83(-2.90%)
Feb 26, 2020	29.20	29.37	28.59	28.72	346,116	-0.33(-1.15%)
Feb 25, 2020	30.19	30.19	29.01	29.05	432,437	-1.14(-3.78%)
Feb 24, 2020	30.25	30.46	30.08	30.19	242,464	-0.94(-3.01%)
Feb 21, 2020	31.47	31.51	30.98	31.13	208,322	-0.41(-1.31%)
Feb 20, 2020	31.26	31.69	31.25	31.54	203,537	+0.17(+0.55%)
Feb 19, 2020	31.45	31.54	31.32	31.37	182,841	+0.07(+0.22%)
Feb 18, 2020	31.39	31.59	30.97	31.30	189,525	-0.23(-0.74%)
Feb 14, 2020	31.59	31.69	31.23	31.53	272,367	-0.13(-0.41%)
Feb 13, 2020	31.42	31.68	31.39	31.66	181,557	+0.10(+0.33%)
Feb 12, 2020	31.72	31.77	31.35	31.56	249,410	+0.12(+0.38%)
Feb 11, 2020	31.48	31.78	31.24	31.44	218,191	+0.04(+0.14%)
Feb 10, 2020	31.49	31.52	31.25	31.40	209,279	-0.23(-0.73%)
Feb 07, 2020	32.01	32.01	31.56	31.63	187,245	-0.55(-1.71%)
Feb 06, 2020	32.62	32.63	32.10	32.18	178,959	-0.25(-0.77%)
Feb 05, 2020	32.11	32.49	31.98	32.43	236,481	+0.70(+2.22%)
Feb 04, 2020	31.83	32.03	31.68	31.72	231,290	+0.33(+1.07%)
Feb 03, 2020	30.92	31.56	30.92	31.39	377,012	+0.42(+1.36%)
Jan 31, 2020	31.29	31.44	30.76	30.97	428,755	-0.55(-1.74%)
Jan 30, 2020	31.09	31.54	30.86	31.52	243,702	+0.25(+0.80%)
Jan 29, 2020	31.70	31.80	31.26	31.27	466,996	-0.48(-1.51%)
Jan 28, 2020	31.75	31.79	31.55	31.75	401,494	+0.28(+0.90%)
Jan 27, 2020	31.10	31.74	30.94	31.47	539,316	-0.15(-0.49%)
Jan 24, 2020	31.59	31.68	31.03	31.62	590,382	-0.09(-0.30%)
Jan 23, 2020	31.27	31.92	30.30	31.71	658,512	-0.23(-0.73%)
Jan 22, 2020	31.99	31.99	31.70	31.95	561,100	+0.15(+0.46%)
Jan 21, 2020	32.42	32.43	31.77	31.80	281,995	-0.75(-2.30%)
Jan 17, 2020	32.88	32.94	32.52	32.55	327,679	-0.03(-0.08%)
Jan 16, 2020	32.33	32.65	31.98	32.57	274,127	+0.51(+1.58%)
Jan 15, 2020	32.01	32.43	31.84	32.07	316,508	-0.15(-0.45%)
Jan 14, 2020	32.20	32.39	32.03	32.21	196,193	-0.03(-0.08%)
Jan 13, 2020	32.20	32.25	31.93	32.24	197,164	+0.20(+0.63%)
Jan 10, 2020	32.38	32.38	31.95	32.04	209,254	-0.30(-0.92%)
Jan 09, 2020	32.38	32.50	32.16	32.33	205,358	+0.09(+0.27%)
Jan 08, 2020	31.98	32.37	31.98	32.25	183,490	+0.20(+0.62%)
Jan 07, 2020	32.26	32.29	31.94	32.05	191,281	-0.21(-0.67%)
Jan 06, 2020	32.02	32.35	31.89	32.26	286,569	-0.17(-0.53%)
Jan 03, 2020	32.13	32.52	31.74	32.44	290,766	-0.28(-0.87%)
Jan 02, 2020	32.87	32.96	32.39	32.72	237,679	+0.04(+0.13%)
Dec 31, 2019	32.67	32.94	32.64	32.68	270,621	-0.07(-0.21%)
Dec 30, 2019	32.92	32.98	32.68	32.74	215,305	-0.01(-0.03%)
Dec 27, 2019	32.89	32.96	32.66	32.75	166,751	-0.18(-0.55%)
Dec 26, 2019	32.92	33.05	32.77	32.93	150,221	+0.09(+0.26%)
Dec 24, 2019	32.73	32.89	32.58	32.85	99,561	-0.02(-0.05%)
Dec 23, 2019	33.25	33.25	32.70	32.86	207,174	-0.22(-0.67%)
Dec 20, 2019	33.29	33.41	33.09	33.09	1,210,925	-0.05(-0.16%)
Dec 19, 2019	33.29	33.29	33.00	33.14	230,933	-0.03(-0.08%)
Dec 18, 2019	33.37	33.37	33.05	33.17	389,090	-0.09(-0.28%)
Dec 17, 2019	32.87	33.34	32.74	33.26	317,601	+0.37(+1.12%)
Dec 16, 2019	32.92	33.25	32.61	32.89	394,893	+0.29(+0.90%)
Dec 13, 2019	32.60	32.86	32.31	32.60	272,135	-0.15(-0.45%)
Dec 12, 2019	32.17	32.87	32.01	32.74	295,789	+0.76(+2.36%)
Dec 11, 2019	32.12	32.26	31.95	31.99	180,346	-0.16(-0.51%)
Dec 10, 2019	32.12	32.26	31.79	32.15	196,906	+0.08(+0.24%)
Dec 09, 2019	32.07	32.20	31.82	32.07	433,522	-0.13(-0.40%)
Dec 06, 2019	32.05	32.38	31.91	32.20	420,604	+0.47(+1.49%)
Dec 05, 2019	31.65	31.77	31.47	31.73	252,409	+0.25(+0.79%)
Dec 04, 2019	31.04	31.56	30.87	31.48	331,196	+0.49(+1.58%)
Dec 03, 2019	31.03	31.06	30.70	30.99	190,245	-0.45(-1.42%)

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.