Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.69	30.77	30.35	30.44	512,454	-0.19(-0.62%)
Apr 29, 2019	30.28	30.72	30.09	30.63	344,290	+0.46(+1.51%)
Apr 26, 2019	29.81	30.18	29.74	30.18	232,260	+0.37(+1.25%)
Apr 25, 2019	29.72	30.01	29.40	29.81	403,178	+0.06(+0.19%)
Apr 24, 2019	29.82	29.98	29.58	29.75	554,597	-0.17(-0.55%)
Apr 23, 2019	29.09	29.94	29.04	29.91	435,041	+0.86(+2.96%)
Apr 22, 2019	29.39	29.60	28.95	29.05	480,518	-0.38(-1.29%)
Apr 18, 2019	29.63	30.05	29.29	29.43	846,989	-0.72(-2.39%)
Apr 17, 2019	30.04	30.24	29.70	30.15	621,662	+0.18(+0.61%)
Apr 16, 2019	29.33	30.00	29.24	29.97	418,272	+0.65(+2.23%)
Apr 15, 2019	29.89	30.03	29.26	29.32	265,223	-0.61(-2.05%)
Apr 12, 2019	29.63	30.04	29.31	29.93	496,665	+0.60(+2.03%)
Apr 11, 2019	29.46	29.67	29.15	29.34	433,433	+0.05(+0.17%)
Apr 10, 2019	28.84	29.29	28.62	29.29	473,404	+0.49(+1.70%)
Apr 09, 2019	29.13	29.17	28.68	28.80	327,268	-0.42(-1.44%)
Apr 08, 2019	29.29	29.54	29.07	29.22	445,247	-0.04(-0.14%)
Apr 05, 2019	29.22	29.48	29.02	29.26	455,820	+0.05(+0.17%)
Apr 04, 2019	28.76	29.28	28.71	29.21	591,331	+0.50(+1.76%)
Apr 03, 2019	29.00	29.14	28.62	28.71	779,318	+0.06(+0.20%)
Apr 02, 2019	28.81	29.03	28.55	28.65	417,880	-0.15(-0.52%)
Apr 01, 2019	28.39	28.88	28.33	28.80	897,005	+0.74(+2.62%)
Mar 29, 2019	28.34	28.43	27.86	28.06	912,245	+0.01(+0.03%)
Mar 28, 2019	27.90	28.26	27.56	28.05	994,395	+0.19(+0.68%)
Mar 27, 2019	27.72	28.09	27.55	27.86	990,491	+0.02(+0.06%)
Mar 26, 2019	27.27	27.88	27.20	27.85	519,719	+0.71(+2.62%)
Mar 25, 2019	26.78	27.34	26.56	27.13	873,728	+0.30(+1.11%)
Mar 22, 2019	27.66	27.72	26.61	26.84	1,189,580	-1.02(-3.65%)
Mar 21, 2019	28.12	28.42	27.74	27.85	646,264	-0.40(-1.41%)
Mar 20, 2019	29.51	29.61	28.23	28.25	659,902	-1.30(-4.40%)
Mar 19, 2019	30.55	30.55	29.51	29.55	673,619	-0.85(-2.80%)
Mar 18, 2019	30.11	30.54	30.00	30.40	669,457	+0.42(+1.41%)
Mar 15, 2019	30.15	30.21	29.84	29.98	1,390,300	-0.17(-0.55%)
Mar 14, 2019	30.20	30.26	30.03	30.15	381,891	-0.07(-0.22%)
Mar 13, 2019	30.34	30.51	30.09	30.21	583,294	-0.01(-0.03%)
Mar 12, 2019	30.25	30.30	29.92	30.22	421,474	-0.01(-0.03%)
Mar 11, 2019	30.39	30.39	30.03	30.23	558,400	-0.12(-0.41%)
Mar 08, 2019	30.04	30.43	30.02	30.35	594,185	+0.14(+0.47%)
Mar 07, 2019	30.64	30.69	30.08	30.21	732,216	-0.47(-1.54%)
Mar 06, 2019	31.40	31.48	30.67	30.68	622,323	-0.76(-2.42%)
Mar 05, 2019	31.65	31.65	31.16	31.45	447,614	-0.20(-0.63%)
Mar 04, 2019	31.74	32.03	31.35	31.64	425,236	-0.10(-0.31%)
Mar 01, 2019	32.05	32.21	31.56	31.74	872,366	-0.14(-0.44%)
Feb 28, 2019	32.13	32.20	31.87	31.88	409,559	-0.18(-0.56%)
Feb 27, 2019	31.84	32.08	31.43	32.06	382,861	+0.22(+0.70%)
Feb 26, 2019	32.32	32.43	31.84	31.84	468,589	-0.57(-1.75%)
Feb 25, 2019	32.60	32.64	32.33	32.41	465,199	-0.05(-0.15%)
Feb 22, 2019	32.55	32.57	32.31	32.46	291,747	-0.06(-0.18%)
Feb 21, 2019	32.85	32.85	32.43	32.52	532,455	-0.34(-1.05%)
Feb 20, 2019	32.52	32.89	32.25	32.86	544,136	+0.48(+1.47%)
Feb 19, 2019	32.10	32.53	31.97	32.39	410,665	+0.09(+0.28%)
Feb 15, 2019	31.77	32.31	31.65	32.29	1,538,163	+0.69(+2.18%)
Feb 14, 2019	31.47	31.77	31.26	31.61	620,786	-0.16(-0.52%)
Feb 13, 2019	31.53	31.92	31.47	31.77	604,567	+0.24(+0.76%)
Feb 12, 2019	31.55	31.92	31.48	31.53	495,381	+0.16(+0.52%)
Feb 11, 2019	30.96	31.39	30.78	31.37	711,264	+0.54(+1.76%)
Feb 08, 2019	31.37	31.53	30.78	30.83	493,596	-0.60(-1.91%)
Feb 07, 2019	31.03	31.43	30.83	31.42	853,712	+0.41(+1.32%)
Feb 06, 2019	30.95	31.31	30.87	31.01	634,122	-0.10(-0.32%)
Feb 05, 2019	31.04	31.17	30.78	31.11	543,502	+0.06(+0.18%)
Feb 04, 2019	30.59	31.06	30.44	31.06	622,603	+0.47(+1.53%)

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.