Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.60	11.62	11.27	11.38	951,558	-0.23(-1.98%)
May 29, 2008	11.29	11.72	11.29	11.61	1,296,423	+0.19(+1.68%)
May 28, 2008	11.82	11.82	11.23	11.41	636,044	-0.24(-2.09%)
May 27, 2008	11.61	11.98	11.50	11.66	716,902	+0.10(+0.83%)
May 26, 2008	11.74	11.84	11.52	11.56	812,818	+0.00(+0.00%)
May 23, 2008	11.74	11.84	11.52	11.56	812,818	-0.26(-2.19%)
May 22, 2008	11.49	12.06	11.39	11.82	1,139,859	+0.39(+3.43%)
May 21, 2008	11.54	11.75	11.31	11.43	856,096	-0.11(-0.96%)
May 20, 2008	11.32	11.56	11.23	11.54	1,125,077	+0.18(+1.56%)
May 19, 2008	11.61	11.72	11.35	11.36	999,976	-0.18(-1.54%)
May 16, 2008	11.88	12.01	11.47	11.54	909,387	-0.24(-2.01%)
May 15, 2008	12.11	12.13	11.65	11.78	1,066,474	-0.28(-2.33%)
May 14, 2008	12.25	12.35	12.00	12.06	681,830	-0.13(-1.09%)
May 13, 2008	12.20	12.41	12.13	12.19	930,657	-0.02(-0.18%)
May 12, 2008	12.00	12.28	12.00	12.21	793,316	+0.30(+2.55%)
May 09, 2008	11.95	12.12	11.89	11.91	875,058	-0.19(-1.59%)
May 08, 2008	12.33	12.46	12.02	12.10	753,874	-0.14(-1.15%)
May 07, 2008	12.57	12.80	12.22	12.24	1,071,346	-0.31(-2.48%)
May 06, 2008	12.65	12.92	12.46	12.55	1,097,021	-0.14(-1.11%)
May 05, 2008	13.00	13.05	12.61	12.69	756,714	-0.30(-2.33%)
May 02, 2008	13.54	13.64	12.97	13.00	1,071,039	-0.38(-2.82%)
May 01, 2008	12.65	13.54	12.62	13.37	1,112,207	+0.76(+6.04%)
Apr 30, 2008	12.93	13.20	12.59	12.61	1,025,306	-0.24(-1.84%)
Apr 29, 2008	12.97	13.05	12.71	12.85	1,275,875	-0.16(-1.25%)
Apr 28, 2008	12.70	13.11	12.58	13.01	692,545	+0.31(+2.45%)
Apr 25, 2008	13.10	13.23	12.55	12.70	1,151,192	-0.17(-1.32%)
Apr 24, 2008	12.42	13.09	12.42	12.87	1,141,976	+0.44(+3.51%)
Apr 23, 2008	12.60	12.71	12.32	12.43	1,232,748	-0.14(-1.12%)
Apr 22, 2008	12.40	12.66	12.26	12.57	1,483,897	+0.04(+0.35%)
Apr 21, 2008	12.97	14.18	12.36	12.53	1,883,089	-0.56(-4.29%)
Apr 18, 2008	12.35	14.11	12.33	13.09	4,085,123	+1.25(+10.56%)
Apr 17, 2008	12.04	12.25	11.83	11.84	1,644,599	-0.30(-2.44%)
Apr 16, 2008	12.39	12.54	12.03	12.14	2,388,598	-0.19(-1.50%)
Apr 15, 2008	12.28	12.52	12.21	12.32	892,674	+0.12(+0.97%)
Apr 14, 2008	12.71	12.80	12.18	12.20	1,160,894	-0.53(-4.18%)
Apr 11, 2008	12.73	13.16	12.71	12.74	1,966,732	-0.21(-1.66%)
Apr 10, 2008	12.92	13.05	12.59	12.95	2,549,047	+0.00(+0.00%)
Apr 09, 2008	13.72	14.01	12.94	12.95	1,279,831	-0.75(-5.45%)
Apr 08, 2008	14.28	14.32	13.57	13.70	1,559,108	-0.61(-4.24%)
Apr 07, 2008	14.77	15.12	14.27	14.31	1,711,364	-0.40(-2.72%)
Apr 04, 2008	15.73	15.75	14.65	14.70	1,497,422	-1.05(-6.67%)
Apr 03, 2008	16.09	16.27	15.67	15.75	670,599	-0.47(-2.92%)
Apr 02, 2008	15.81	16.34	15.67	16.23	836,681	+0.37(+2.33%)
Apr 01, 2008	15.57	15.86	15.43	15.86	1,270,320	+0.53(+3.42%)
Mar 31, 2008	15.16	15.74	14.98	15.33	989,629	+0.27(+1.82%)
Mar 28, 2008	15.17	16.30	15.04	15.06	860,984	-0.95(-5.96%)
Mar 27, 2008	16.52	16.71	15.92	16.01	716,338	-0.47(-2.87%)
Mar 26, 2008	17.16	17.19	16.36	16.49	415,446	-0.71(-4.13%)
Mar 25, 2008	17.33	17.57	16.81	17.20	572,642	-0.16(-0.90%)
Mar 24, 2008	17.04	17.96	17.04	17.35	609,388	+0.27(+1.60%)
Mar 21, 2008	16.20	17.11	15.94	17.08	1,619,821	+0.00(+0.00%)
Mar 20, 2008	16.20	17.11	15.94	17.08	1,619,821	+1.04(+6.45%)
Mar 19, 2008	16.44	16.75	16.04	16.04	717,837	-0.36(-2.16%)
Mar 18, 2008	15.90	16.40	15.51	16.40	811,456	+0.93(+6.03%)
Mar 17, 2008	15.64	15.86	15.00	15.47	1,139,118	-0.39(-2.47%)
Mar 14, 2008	16.61	16.61	15.66	15.86	1,303,067	-0.58(-3.51%)
Mar 13, 2008	15.82	16.67	15.64	16.44	1,161,183	+0.36(+2.21%)
Mar 12, 2008	16.68	17.04	16.08	16.08	1,236,668	-0.55(-3.34%)
Mar 11, 2008	15.70	16.64	15.57	16.64	1,090,683	+1.32(+8.65%)
Mar 10, 2008	15.42	15.77	15.16	15.31	745,339	-0.06(-0.39%)
Mar 07, 2008	14.98	15.69	14.98	15.37	751,858	+0.41(+2.72%)
Mar 06, 2008	15.42	15.49	14.96	14.96	836,032	-0.57(-3.67%)
Mar 05, 2008	15.84	16.07	15.46	15.53	721,538	-0.22(-1.41%)
Mar 04, 2008	15.76	15.91	15.34	15.75	1,164,573	-0.20(-1.25%)

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.