Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.390	6.859	6.390	6.705	110,446	+0.24(+3.74%)
Jul 30, 2002	6.500	6.500	6.261	6.463	369,245	-0.15(-2.22%)
Jul 29, 2002	6.368	6.793	6.360	6.610	94,629	+0.27(+4.22%)
Jul 26, 2002	6.322	6.364	6.307	6.342	61,631	+0.04(+0.67%)
Jul 25, 2002	6.322	6.325	6.198	6.300	100,901	+0.02(+0.38%)
Jul 24, 2002	6.307	6.307	6.109	6.276	99,265	-0.01(-0.20%)
Jul 23, 2002	6.782	6.784	6.280	6.289	81,539	-0.49(-7.27%)
Jul 22, 2002	6.720	6.784	6.573	6.782	53,995	+0.03(+0.49%)
Jul 19, 2002	7.037	7.059	6.483	6.749	153,533	-0.49(-6.72%)
Jul 17, 2002	7.328	7.328	7.173	7.235	52,905	-0.07(-0.98%)
Jul 12, 2002	7.481	7.481	7.279	7.306	31,906	-0.17(-2.31%)
Jul 11, 2002	7.464	7.655	7.336	7.479	36,815	-0.01(-0.14%)
Jul 10, 2002	7.536	7.686	7.490	7.490	6,544	-0.12(-1.57%)
Jul 09, 2002	7.532	7.673	7.471	7.609	12,544	-0.17(-2.19%)
Jul 08, 2002	7.783	7.783	7.779	7.779	39,542	-0.00(-0.05%)
Jul 05, 2002	7.609	7.792	7.609	7.783	8,726	+0.19(+2.51%)
Jul 04, 2002	7.519	7.592	7.501	7.592	37,360	+0.00(+0.00%)
Jul 03, 2002	7.519	7.592	7.501	7.592	37,360	+0.07(+0.98%)
Jul 02, 2002	7.517	7.574	7.517	7.519	15,544	-0.05(-0.61%)
Jul 01, 2002	7.561	7.600	7.508	7.565	109,900	-0.04(-0.58%)
Jun 28, 2002	7.719	7.818	7.428	7.609	311,158	-0.10(-1.29%)
Jun 27, 2002	8.064	8.064	7.701	7.708	79,903	-0.14(-1.73%)
Jun 26, 2002	8.025	8.159	7.844	7.844	89,447	-0.22(-2.77%)
Jun 25, 2002	8.155	8.155	7.972	8.067	37,360	+0.06(+0.78%)
Jun 21, 2002	7.944	8.104	7.939	8.005	100,901	+0.05(+0.65%)
Jun 20, 2002	7.994	8.071	7.860	7.954	70,085	-0.09(-1.07%)
Jun 19, 2002	8.067	8.076	7.935	8.040	52,087	-0.01(-0.11%)
Jun 18, 2002	8.076	8.076	8.031	8.049	75,267	+0.02(+0.23%)
Jun 17, 2002	7.899	8.161	7.899	8.031	75,267	+0.04(+0.55%)
Jun 14, 2002	7.966	8.159	7.820	7.987	68,994	+0.10(+1.33%)
Jun 12, 2002	7.792	7.884	7.561	7.882	29,179	+0.06(+0.75%)
Jun 11, 2002	7.596	7.884	7.517	7.823	35,179	+0.11(+1.40%)
Jun 10, 2002	7.334	7.882	7.334	7.715	40,906	+0.22(+2.94%)
Jun 07, 2002	7.317	7.514	7.288	7.495	85,902	+0.16(+2.20%)
Jun 06, 2002	7.536	7.537	7.297	7.334	79,357	-0.10(-1.36%)
Jun 05, 2002	7.789	7.814	7.334	7.435	97,901	-0.37(-4.77%)
May 31, 2002	7.867	7.994	7.756	7.807	62,722	-0.05(-0.58%)
May 28, 2002	8.067	8.067	7.671	7.853	65,449	-0.18(-2.26%)
May 27, 2002	8.120	8.120	7.977	8.034	32,452	+0.00(+0.00%)
May 24, 2002	8.120	8.120	7.977	8.034	32,452	-0.08(-0.93%)
May 23, 2002	8.100	8.159	7.979	8.109	40,087	-0.06(-0.72%)
May 22, 2002	8.432	8.470	8.014	8.168	50,450	-0.23(-2.75%)
May 21, 2002	8.643	8.736	8.337	8.399	41,996	-0.21(-2.45%)
May 20, 2002	8.667	8.667	8.571	8.610	52,359	-0.03(-0.40%)
May 17, 2002	8.766	8.856	8.613	8.645	77,994	+0.02(+0.21%)
May 16, 2002	8.537	8.701	8.537	8.626	50,723	+0.15(+1.73%)
May 15, 2002	8.278	8.555	8.278	8.480	96,810	+0.20(+2.44%)
May 14, 2002	8.209	8.322	8.205	8.278	137,716	+0.09(+1.05%)
May 13, 2002	8.177	8.331	7.871	8.192	236,436	+0.13(+1.61%)
May 08, 2002	8.205	8.214	7.976	8.062	85,629	-0.17(-2.06%)
May 07, 2002	8.205	8.255	8.205	8.231	35,451	+0.04(+0.55%)
May 06, 2002	8.067	8.264	8.067	8.186	142,352	-0.05(-0.67%)
May 03, 2002	8.050	8.241	8.001	8.241	71,449	+0.22(+2.69%)
May 02, 2002	7.873	8.066	7.805	8.026	115,082	+0.15(+1.94%)
May 01, 2002	7.817	7.873	7.623	7.873	132,535	+0.04(+0.57%)
Apr 30, 2002	7.609	7.828	7.609	7.828	134,717	+0.11(+1.49%)
Apr 29, 2002	7.700	7.713	7.540	7.713	34,361	+0.01(+0.17%)
Apr 26, 2002	7.408	7.701	7.385	7.701	61,631	+0.26(+3.44%)
Apr 25, 2002	7.700	7.719	7.427	7.445	93,811	-0.28(-3.56%)
Apr 24, 2002	7.632	7.723	7.626	7.720	22,907	+0.07(+0.93%)
Apr 23, 2002	7.517	7.648	7.430	7.648	47,450	+0.09(+1.13%)
Apr 22, 2002	7.291	7.566	7.289	7.563	84,539	+0.29(+4.04%)
Apr 19, 2002	7.280	7.297	7.223	7.270	17,453	-0.01(-0.14%)
Apr 18, 2002	7.334	7.334	7.213	7.280	22,907	-0.05(-0.70%)
Apr 17, 2002	7.334	7.430	7.259	7.331	53,450	-0.00(-0.04%)
Apr 16, 2002	6.972	7.334	6.887	7.334	65,995	+0.28(+4.03%)
Apr 15, 2002	6.876	7.058	6.874	7.050	30,543	+0.22(+3.22%)
Apr 12, 2002	6.801	6.866	6.764	6.830	68,176	+0.08(+1.15%)
Apr 11, 2002	6.830	6.837	6.752	6.752	51,268	-0.14(-1.98%)
Apr 10, 2002	6.714	6.899	6.677	6.888	76,357	+0.29(+4.36%)
Apr 09, 2002	6.555	6.715	6.555	6.600	14,180	-0.06(-0.94%)
Apr 08, 2002	6.600	6.663	6.578	6.663	10,908	+0.03(+0.41%)
Apr 05, 2002	6.596	6.660	6.550	6.635	23,998	+0.02(+0.24%)
Apr 04, 2002	6.600	6.681	6.600	6.620	37,633	+0.02(+0.30%)
Apr 03, 2002	6.646	6.646	6.566	6.600	232,346	-0.04(-0.65%)
Apr 02, 2002	6.650	6.654	6.600	6.643	13,635	+0.03(+0.50%)
Apr 01, 2002	6.669	6.669	6.610	6.610	24,543	+0.00(+0.00%)
Mar 29, 2002	6.735	6.736	6.610	6.610	21,816	+0.00(+0.00%)
Mar 28, 2002	6.735	6.736	6.610	6.610	21,816	-0.03(-0.52%)
Mar 27, 2002	6.650	6.651	6.610	6.644	16,907	+0.05(+0.76%)
Mar 26, 2002	6.584	6.628	6.582	6.594	18,544	+0.01(+0.18%)
Mar 25, 2002	6.571	6.592	6.531	6.582	25,634	+0.02(+0.30%)
Mar 22, 2002	6.399	6.651	6.369	6.563	124,899	+0.19(+3.03%)
Mar 21, 2002	6.324	6.376	6.142	6.369	33,815	+0.07(+1.14%)
Mar 20, 2002	6.295	6.300	6.249	6.298	19,634	-0.02(-0.25%)
Mar 19, 2002	6.180	6.314	6.151	6.314	57,813	+0.03(+0.48%)
Mar 18, 2002	6.243	6.295	6.234	6.283	17,998	+0.04(+0.65%)
Mar 15, 2002	6.142	6.243	6.141	6.243	61,631	+0.00(+0.04%)
Mar 14, 2002	6.152	6.243	6.152	6.240	6,544	+0.08(+1.35%)
Mar 13, 2002	6.152	6.218	6.152	6.157	8,726	+0.00(+0.03%)
Mar 12, 2002	6.202	6.209	6.155	6.155	4,908	-0.05(-0.75%)
Mar 11, 2002	6.187	6.202	6.187	6.202	3,272	+0.05(+0.74%)
Mar 08, 2002	6.180	6.206	6.156	6.156	8,181	-0.02(-0.36%)
Mar 07, 2002	6.188	6.188	6.171	6.179	13,089	-0.02(-0.28%)
Mar 06, 2002	6.060	6.205	6.060	6.196	33,815	+0.14(+2.38%)
Mar 05, 2002	6.073	6.110	6.014	6.052	25,089	-0.01(-0.15%)
Mar 04, 2002	5.982	6.087	5.913	6.061	51,268	-0.01(-0.09%)
Mar 01, 2002	5.990	6.067	5.985	6.067	11,453	+0.09(+1.42%)
Feb 28, 2002	5.982	6.027	5.982	5.982	42,542	-0.02(-0.38%)
Feb 27, 2002	6.006	6.040	6.005	6.005	6,544	+0.00(+0.00%)
Feb 26, 2002	6.006	6.068	5.985	6.005	10,908	-0.04(-0.71%)
Feb 25, 2002	5.936	6.048	5.936	6.048	27,816	+0.05(+0.87%)
Feb 22, 2002	5.972	6.017	5.914	5.995	25,089	+0.03(+0.46%)
Feb 21, 2002	5.968	6.018	5.968	5.968	64,358	-0.03(-0.58%)
Feb 20, 2002	5.978	6.004	5.973	6.003	20,725	-0.00(-0.03%)
Feb 19, 2002	6.030	6.030	5.962	6.005	21,816	-0.00(-0.03%)
Feb 18, 2002	5.973	6.050	5.973	6.006	23,452	+0.00(+0.00%)
Feb 15, 2002	5.973	6.050	5.973	6.006	23,452	-0.04(-0.65%)
Feb 14, 2002	5.978	6.050	5.978	6.046	27,270	+0.08(+1.29%)
Feb 13, 2002	5.931	5.969	5.931	5.969	13,089	+0.06(+0.93%)
Feb 12, 2002	5.730	6.045	5.730	5.914	45,269	+0.22(+3.78%)
Feb 11, 2002	5.725	5.725	5.698	5.698	2,727	-0.02(-0.29%)
Feb 08, 2002	5.679	5.715	5.679	5.715	48,541	+0.06(+1.04%)
Feb 07, 2002	5.707	5.707	5.656	5.656	3,817	+0.01(+0.16%)
Feb 06, 2002	5.647	5.716	5.647	5.647	74,721	+0.01(+0.16%)
Feb 05, 2002	5.638	5.684	5.638	5.638	29,452	-0.01(-0.24%)
Feb 04, 2002	5.724	5.724	5.639	5.652	51,268	-0.01(-0.26%)
Feb 01, 2002	5.691	5.691	5.665	5.666	24,543	-0.03(-0.48%)
Jan 31, 2002	5.704	5.716	5.691	5.694	53,995	-0.00(-0.02%)
Jan 30, 2002	5.691	5.720	5.691	5.695	88,357	+0.00(+0.03%)
Jan 29, 2002	5.676	5.716	5.634	5.693	195,803	+0.03(+0.49%)
Jan 28, 2002	5.711	5.725	5.631	5.665	73,085	-0.11(-1.90%)
Jan 25, 2002	5.718	5.775	5.645	5.775	124,354	+0.05(+0.95%)
Jan 24, 2002	5.730	5.739	5.720	5.721	33,815	+0.00(+0.02%)
Jan 23, 2002	5.684	5.730	5.683	5.720	18,544	+0.03(+0.45%)
Jan 22, 2002	5.730	5.730	5.688	5.695	32,724	-0.03(-0.61%)
Jan 21, 2002	5.785	5.794	5.730	5.730	26,179	+0.00(+0.00%)
Jan 18, 2002	5.785	5.794	5.730	5.730	26,179	-0.07(-1.19%)
Jan 17, 2002	5.798	5.873	5.739	5.798	53,450	+0.02(+0.32%)
Jan 16, 2002	5.960	5.982	5.780	5.780	169,078	-0.12(-2.10%)
Jan 15, 2002	5.976	5.977	5.885	5.904	22,361	-0.01(-0.15%)
Jan 14, 2002	5.882	6.055	5.882	5.913	32,724	+0.03(+0.53%)
Jan 11, 2002	5.959	5.982	5.882	5.882	29,452	-0.08(-1.29%)
Jan 10, 2002	5.973	5.973	5.939	5.959	21,271	+0.09(+1.48%)

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.