Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	29.96	29.98	29.67	29.68	587,820	-0.32(-1.08%)
Mar 30, 2017	28.89	30.17	28.89	30.01	593,812	+1.03(+3.56%)
Mar 29, 2017	29.04	29.23	28.84	28.97	275,748	-0.18(-0.62%)
Mar 28, 2017	28.47	29.31	28.46	29.16	545,793	+0.48(+1.68%)
Mar 27, 2017	28.25	28.78	27.75	28.68	659,303	-0.15(-0.52%)
Mar 24, 2017	28.94	29.21	28.59	28.82	442,705	-0.03(-0.11%)
Mar 23, 2017	28.50	29.17	28.46	28.86	386,283	+0.33(+1.16%)
Mar 22, 2017	28.71	29.03	28.29	28.53	535,705	-0.44(-1.52%)
Mar 21, 2017	30.85	30.90	28.95	28.97	1,358,799	-1.58(-5.18%)
Mar 20, 2017	30.86	30.88	30.29	30.55	385,055	-0.49(-1.57%)
Mar 17, 2017	30.87	31.22	30.56	31.04	1,635,620	+0.04(+0.13%)
Mar 16, 2017	30.74	31.05	30.64	31.00	385,195	+0.43(+1.42%)
Mar 15, 2017	30.90	31.17	30.51	30.57	514,619	-0.17(-0.56%)
Mar 14, 2017	30.50	30.85	30.22	30.74	307,581	+0.00(+0.00%)
Mar 13, 2017	30.35	30.98	30.35	30.74	361,531	+0.39(+1.27%)
Mar 10, 2017	30.73	30.73	29.96	30.35	440,538	-0.06(-0.18%)
Mar 09, 2017	30.44	30.78	30.36	30.41	549,634	+0.02(+0.08%)
Mar 08, 2017	31.05	31.26	30.38	30.38	335,007	-0.32(-1.03%)
Mar 07, 2017	30.83	31.12	30.61	30.70	420,657	-0.17(-0.56%)
Mar 06, 2017	30.88	31.03	30.50	30.87	399,836	-0.23(-0.73%)
Mar 03, 2017	31.19	31.40	30.97	31.10	636,609	+0.03(+0.10%)
Mar 02, 2017	31.94	32.13	31.03	31.07	371,756	-1.05(-3.26%)
Mar 01, 2017	31.50	32.16	31.49	32.12	550,272	+1.17(+3.79%)
Feb 28, 2017	31.26	31.32	30.83	30.94	509,395	-0.46(-1.46%)
Feb 27, 2017	31.06	31.42	31.01	31.40	315,796	+0.28(+0.91%)
Feb 24, 2017	31.02	31.16	30.85	31.12	580,849	-0.34(-1.07%)
Feb 23, 2017	31.33	31.45	30.80	31.45	347,030	+0.15(+0.48%)
Feb 22, 2017	31.29	31.44	31.02	31.31	392,532	-0.15(-0.47%)
Feb 21, 2017	30.95	31.49	30.95	31.45	823,841	+0.56(+1.83%)
Feb 17, 2017		30.89	30.89	30.89	0	+0.30(+0.97%)
Feb 16, 2017	30.60	30.60	30.25	30.59	338,995	-0.01(-0.03%)
Feb 15, 2017	30.72	30.72	29.98	30.60	348,266	+0.05(+0.18%)
Feb 14, 2017	30.26	30.60	29.99	30.55	446,934	+0.29(+0.96%)
Feb 13, 2017	30.17	30.47	29.94	30.26	376,907	+0.27(+0.91%)
Feb 10, 2017	29.87	30.08	29.65	29.98	390,177	+0.31(+1.03%)
Feb 09, 2017	29.22	29.75	29.08	29.68	424,621	+0.63(+2.19%)
Feb 08, 2017	29.00	29.00	28.53	29.04	524,691	-0.19(-0.64%)
Feb 07, 2017	29.51	29.55	29.02	29.23	324,073	-0.13(-0.43%)
Feb 06, 2017	29.32	29.51	29.08	29.35	464,130	-0.13(-0.43%)
Feb 03, 2017	28.67	29.50	28.59	29.48	638,455	+1.27(+4.50%)
Feb 02, 2017	28.91	29.11	28.11	28.21	712,126	-0.31(-1.07%)
Feb 01, 2017	28.63	29.19	28.34	28.52	449,658	-0.04(-0.14%)
Jan 31, 2017	28.33	28.69	28.29	28.55	386,603	+0.14(+0.50%)
Jan 30, 2017	28.82	28.82	28.24	28.41	540,922	-0.68(-2.34%)
Jan 27, 2017	29.64	29.64	29.06	29.10	308,607	-0.49(-1.64%)
Jan 26, 2017	29.03	29.61	28.84	29.58	494,880	+0.31(+1.04%)
Jan 25, 2017	29.18	29.32	28.98	29.28	364,872	+0.51(+1.77%)
Jan 24, 2017	28.52	28.88	28.35	28.77	737,042	+0.38(+1.32%)
Jan 23, 2017	28.45	28.55	28.13	28.39	286,215	-0.17(-0.60%)
Jan 20, 2017	28.48	28.74	28.40	28.56	314,130	+0.13(+0.47%)
Jan 19, 2017	28.70	28.70	28.23	28.43	278,997	-0.16(-0.55%)
Jan 18, 2017	28.66	28.66	28.19	28.59	378,995	+0.18(+0.63%)
Jan 17, 2017	29.02	29.11	28.37	28.41	334,614	-1.03(-3.49%)
Jan 13, 2017		29.43	29.43	29.43	0	+0.38(+1.29%)
Jan 12, 2017	29.57	29.62	28.77	29.06	430,883	-0.78(-2.60%)
Jan 11, 2017	29.54	29.83	29.27	29.83	446,662	+0.24(+0.79%)
Jan 10, 2017	28.95	29.63	28.87	29.60	577,177	+0.64(+2.22%)
Jan 09, 2017	29.45	29.45	28.88	28.95	316,748	-0.63(-2.15%)
Jan 06, 2017	29.92	30.00	29.58	29.59	317,027	-0.06(-0.21%)
Jan 05, 2017	30.35	30.35	29.42	29.65	431,083	-0.86(-2.82%)
Jan 04, 2017	29.95	30.55	29.95	30.51	494,558	+0.61(+2.04%)

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.