Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.09	22.30	21.70	22.02	549,659	-0.15(-0.67%)
Mar 30, 2016	22.06	22.37	21.95	22.17	545,480	+0.29(+1.31%)
Mar 29, 2016	21.50	21.92	21.24	21.88	668,173	+0.25(+1.15%)
Mar 28, 2016	21.77	21.87	21.48	21.63	367,130	-0.01(-0.04%)
Mar 24, 2016	21.53	21.64	21.64	21.64	382,880	-0.10(-0.46%)
Mar 23, 2016	22.07	22.09	21.74	21.74	258,212	-0.38(-1.72%)
Mar 22, 2016	21.92	22.22	21.55	22.12	563,309	+0.03(+0.14%)
Mar 21, 2016	22.30	22.32	21.95	22.09	657,621	-0.10(-0.46%)
Mar 18, 2016	21.86	22.29	21.82	22.19	1,390,978	+0.39(+1.78%)
Mar 17, 2016	21.52	21.90	21.16	21.80	682,602	+0.23(+1.04%)
Mar 16, 2016	21.68	21.99	21.43	21.58	388,855	-0.23(-1.07%)
Mar 15, 2016	21.95	22.00	21.76	21.81	332,690	-0.32(-1.44%)
Mar 14, 2016	22.35	22.35	21.95	22.13	354,085	-0.30(-1.32%)
Mar 11, 2016	22.14	22.47	21.78	22.42	399,506	+0.47(+2.12%)
Mar 10, 2016	21.76	22.05	21.55	21.96	491,916	+0.33(+1.51%)
Mar 09, 2016	22.00	22.02	21.52	21.63	352,687	-0.20(-0.93%)
Mar 08, 2016	22.29	22.33	21.81	21.83	462,370	-0.61(-2.70%)
Mar 07, 2016	22.28	22.47	22.14	22.44	341,734	+0.11(+0.49%)
Mar 04, 2016	22.28	22.34	21.96	22.33	509,129	+0.19(+0.88%)
Mar 03, 2016	21.79	22.14	21.68	22.14	415,657	+0.27(+1.24%)
Mar 02, 2016	21.44	21.87	21.27	21.86	464,027	+0.36(+1.66%)
Mar 01, 2016	20.89	21.55	20.79	21.51	668,279	+0.76(+3.67%)
Feb 29, 2016	21.30	21.30	20.74	20.75	614,732	-0.55(-2.59%)
Feb 26, 2016	21.10	21.45	21.03	21.30	393,605	+0.40(+1.93%)
Feb 25, 2016	20.59	20.93	20.50	20.89	435,610	+0.39(+1.92%)
Feb 24, 2016	20.24	20.54	19.81	20.50	793,958	-0.02(-0.08%)
Feb 23, 2016	21.11	21.39	20.45	20.51	862,984	-0.62(-2.92%)
Feb 22, 2016	21.16	21.50	20.98	21.13	686,208	+0.14(+0.66%)
Feb 19, 2016	20.75	21.08	20.74	20.99	742,234	+0.15(+0.70%)
Feb 18, 2016	21.17	21.23	20.71	20.85	706,781	-0.29(-1.35%)
Feb 17, 2016	21.43	21.55	21.02	21.13	945,370	-0.11(-0.51%)
Feb 16, 2016	21.04	21.55	20.74	21.24	882,618	+0.52(+2.50%)
Feb 12, 2016	21.12	20.72	20.72	20.72	1,467,951	+0.05(+0.26%)
Feb 11, 2016	20.38	20.86	20.15	20.67	743,468	-0.23(-1.11%)
Feb 10, 2016	21.26	21.76	20.89	20.90	662,013	-0.19(-0.92%)
Feb 09, 2016	20.49	21.32	20.49	21.09	746,289	+0.25(+1.22%)
Feb 08, 2016	20.47	20.96	20.24	20.84	984,820	+0.07(+0.33%)
Feb 05, 2016	21.19	21.54	20.75	20.77	767,694	-0.42(-2.00%)
Feb 04, 2016	20.82	21.34	20.82	21.19	600,366	+0.35(+1.67%)
Feb 03, 2016	20.97	20.97	20.07	20.85	708,812	+0.10(+0.48%)
Feb 02, 2016	21.18	21.18	20.58	20.75	663,575	-0.66(-3.07%)
Feb 01, 2016	21.33	21.62	21.18	21.40	645,564	-0.22(-1.00%)
Jan 29, 2016	20.99	21.63	20.86	21.62	906,475	+0.63(+3.02%)
Jan 28, 2016	20.92	21.22	20.85	20.99	565,719	+0.35(+1.68%)
Jan 27, 2016	20.31	21.02	20.12	20.64	745,916	+0.32(+1.60%)
Jan 26, 2016	19.94	20.48	19.94	20.31	1,102,002	+0.51(+2.57%)
Jan 25, 2016	20.28	20.34	19.78	19.80	952,915	-0.52(-2.58%)
Jan 22, 2016	20.51	20.70	20.17	20.33	1,108,841	+0.02(+0.08%)
Jan 21, 2016	20.92	21.59	20.30	20.31	937,085	-0.59(-2.84%)
Jan 20, 2016	20.67	21.15	20.23	20.91	646,665	-0.21(-0.99%)
Jan 19, 2016	21.59	21.97	20.93	21.12	473,213	-0.19(-0.91%)
Jan 15, 2016	20.92	21.31	21.31	21.31	1,107,245	-0.25(-1.15%)
Jan 14, 2016	21.47	21.80	21.09	21.56	741,266	+0.31(+1.45%)
Jan 13, 2016	22.23	22.88	21.17	21.25	761,845	-0.88(-3.98%)
Jan 12, 2016	21.91	22.16	21.73	22.13	749,902	+0.35(+1.60%)
Jan 11, 2016	21.38	21.83	21.33	21.78	740,503	+0.33(+1.55%)
Jan 08, 2016	22.21	22.24	21.42	21.45	1,015,671	-0.66(-2.97%)
Jan 07, 2016	22.46	22.63	22.10	22.11	1,125,826	-0.88(-3.83%)
Jan 06, 2016	22.82	23.19	22.78	22.99	612,517	-0.25(-1.10%)
Jan 05, 2016	23.32	23.53	23.09	23.24	688,240	-0.02(-0.07%)

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.