Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.99	39.46	38.47	38.68	262,008	+0.48(+1.24%)
Feb 28, 2024	38.36	38.83	38.17	38.21	215,137	-0.53(-1.38%)
Feb 27, 2024	38.63	38.91	38.34	38.74	197,362	+0.35(+0.90%)
Feb 26, 2024	38.58	38.88	38.24	38.39	246,511	-0.34(-0.89%)
Feb 23, 2024	38.50	39.21	38.17	38.74	181,587	+0.20(+0.51%)
Feb 22, 2024	38.47	38.74	38.13	38.54	279,422	-0.13(-0.33%)
Feb 21, 2024	39.09	39.09	38.52	38.67	293,531	-0.47(-1.20%)
Feb 20, 2024	39.00	39.61	38.94	39.14	449,984	-0.48(-1.21%)
Feb 16, 2024	39.84	40.02	39.43	39.62	229,709	-0.52(-1.30%)
Feb 15, 2024	38.77	40.43	38.77	40.14	300,990	+1.58(+4.10%)
Feb 14, 2024	38.54	38.88	37.80	38.56	343,475	+0.57(+1.50%)
Feb 13, 2024	38.63	39.47	37.44	37.99	464,852	-1.97(-4.94%)
Feb 12, 2024	39.06	40.40	39.06	39.97	290,756	+0.92(+2.36%)
Feb 09, 2024	38.72	39.13	37.88	39.04	241,027	+0.47(+1.22%)
Feb 08, 2024	38.06	38.67	37.92	38.57	284,884	+0.34(+0.90%)
Feb 07, 2024	38.77	38.77	37.61	38.23	251,806	-0.34(-0.89%)
Feb 06, 2024	38.42	38.95	38.21	38.57	431,476	+0.13(+0.33%)
Feb 05, 2024	38.89	39.01	38.25	38.44	284,299	-0.92(-2.34%)
Feb 02, 2024	38.45	39.63	38.45	39.37	290,100	-0.03(-0.07%)
Feb 01, 2024	40.71	40.99	38.18	39.40	427,462	-1.03(-2.55%)
Jan 31, 2024	41.50	42.17	40.38	40.43	321,464	-1.83(-4.32%)
Jan 30, 2024	42.90	43.01	42.24	42.25	272,408	-0.63(-1.47%)
Jan 29, 2024	42.54	42.98	42.34	42.88	617,567	+0.49(+1.16%)
Jan 26, 2024	42.51	42.75	42.08	42.39	421,103	+0.11(+0.26%)
Jan 25, 2024	43.25	43.46	41.42	42.28	587,181	-0.87(-2.03%)
Jan 24, 2024	42.79	43.50	42.79	43.16	298,075	+0.35(+0.83%)
Jan 23, 2024	43.45	43.56	42.40	42.80	244,120	-0.46(-1.07%)
Jan 22, 2024	42.35	43.33	42.28	43.26	371,031	+1.34(+3.19%)
Jan 19, 2024	41.13	41.93	40.42	41.93	292,183	+1.11(+2.72%)
Jan 18, 2024	40.96	41.26	40.49	40.82	195,285	+0.11(+0.27%)
Jan 17, 2024	40.12	41.06	40.04	40.71	264,357	-0.12(-0.29%)
Jan 16, 2024	41.31	41.81	40.81	40.83	292,791	-1.15(-2.74%)
Jan 12, 2024	42.68	42.90	41.44	41.98	183,307	-0.23(-0.54%)
Jan 11, 2024	42.23	42.25	41.39	42.20	234,737	-0.39(-0.92%)
Jan 10, 2024	42.32	42.63	41.95	42.60	214,139	-0.01(-0.02%)
Jan 09, 2024	42.55	42.74	42.30	42.61	171,412	-0.58(-1.34%)
Jan 08, 2024	42.82	43.20	42.55	43.19	166,074	+0.44(+1.03%)
Jan 05, 2024	42.22	43.31	42.22	42.74	258,639	+0.26(+0.60%)
Jan 04, 2024	42.70	42.91	42.47	42.49	262,946	+0.03(+0.07%)
Jan 03, 2024	43.64	43.64	42.41	42.46	376,378	-1.39(-3.18%)
Jan 02, 2024	43.27	44.31	43.21	43.85	238,091	+0.09(+0.20%)
Dec 29, 2023	44.42	44.51	43.71	43.77	176,760	-0.71(-1.59%)
Dec 28, 2023	44.41	44.73	44.17	44.47	192,848	-0.15(-0.33%)
Dec 27, 2023	44.44	44.89	44.23	44.62	277,598	+0.13(+0.29%)
Dec 26, 2023	43.94	44.60	43.81	44.49	226,519	+0.74(+1.68%)
Dec 22, 2023	43.97	44.46	43.59	43.76	228,290	+0.19(+0.43%)
Dec 21, 2023	43.44	43.71	43.04	43.57	233,387	+0.50(+1.16%)
Dec 20, 2023	43.91	44.74	43.06	43.07	444,500	-0.82(-1.88%)
Dec 19, 2023	43.33	44.24	42.98	43.89	344,251	+0.70(+1.61%)
Dec 18, 2023	43.62	43.83	43.13	43.20	292,139	-0.25(-0.57%)
Dec 15, 2023	43.35	43.76	42.72	43.44	1,315,762	-0.07(-0.16%)
Dec 14, 2023	42.31	43.73	42.22	43.51	556,332	+2.09(+5.05%)
Dec 13, 2023	39.37	41.54	39.05	41.42	400,274	+2.21(+5.63%)
Dec 12, 2023	39.31	39.79	39.12	39.21	443,031	-0.28(-0.72%)
Dec 11, 2023	39.33	39.61	38.54	39.49	238,121	+0.27(+0.70%)
Dec 08, 2023	38.67	39.32	38.36	39.22	244,564	+0.54(+1.40%)
Dec 07, 2023	37.71	38.68	37.53	38.68	232,878	+0.99(+2.63%)
Dec 06, 2023	38.19	38.95	37.64	37.69	329,882	-0.13(-0.34%)
Dec 05, 2023	38.16	38.36	37.63	37.81	191,608	-0.36(-0.95%)
Dec 04, 2023	37.34	38.39	37.34	38.18	254,783	+0.43(+1.14%)

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.