Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.81	33.87	33.45	33.68	494,298	-0.11(-0.34%)
Jul 30, 2018	33.98	34.23	33.76	33.79	360,549	-0.11(-0.33%)
Jul 27, 2018	34.01	34.22	33.64	33.90	411,020	-0.02(-0.07%)
Jul 26, 2018	33.63	34.33	33.63	33.93	527,245	+0.36(+1.06%)
Jul 25, 2018	34.36	34.36	33.46	33.57	714,184	-0.81(-2.36%)
Jul 24, 2018	34.72	34.74	34.19	34.38	426,603	-0.23(-0.66%)
Jul 23, 2018	34.10	34.82	34.10	34.61	567,380	+0.51(+1.50%)
Jul 20, 2018	34.06	34.51	33.70	34.10	640,468	+0.01(+0.02%)
Jul 19, 2018	33.77	34.44	33.57	34.09	2,103,741	+0.86(+2.58%)
Jul 18, 2018	32.75	33.27	32.67	33.23	570,170	+0.50(+1.53%)
Jul 17, 2018	32.99	33.09	32.70	32.73	414,319	-0.22(-0.66%)
Jul 16, 2018	32.95	33.14	32.73	32.95	498,729	+0.11(+0.32%)
Jul 13, 2018	33.29	33.48	32.82	32.84	390,835	-0.54(-1.63%)
Jul 12, 2018	33.73	33.73	32.99	33.38	421,247	-0.20(-0.60%)
Jul 11, 2018	33.45	33.79	33.42	33.59	289,264	-0.10(-0.29%)
Jul 10, 2018	34.20	34.42	33.40	33.68	622,616	-0.59(-1.72%)
Jul 09, 2018	33.46	34.31	33.46	34.27	440,246	+0.93(+2.79%)
Jul 06, 2018	33.17	33.51	32.87	33.34	276,425	+0.18(+0.54%)
Jul 05, 2018	33.20	33.26	32.87	33.16	337,450	+0.23(+0.69%)
Jul 03, 2018		32.94	32.94	32.94	0	-0.17(-0.51%)
Jul 02, 2018	32.63	33.11	32.55	33.11	281,366	+0.32(+0.99%)
Jun 29, 2018	33.36	33.57	32.78	32.78	504,278	-0.33(-1.00%)
Jun 28, 2018	33.25	33.38	32.91	33.12	481,211	-0.01(-0.02%)
Jun 27, 2018	33.73	33.84	33.09	33.12	369,866	-0.71(-2.11%)
Jun 26, 2018	33.99	33.99	33.46	33.84	613,859	-0.12(-0.36%)
Jun 25, 2018	33.95	34.21	33.59	33.96	507,192	-0.20(-0.59%)
Jun 22, 2018	34.74	34.77	33.88	34.16	1,212,015	-0.40(-1.15%)
Jun 21, 2018	34.78	34.92	34.39	34.56	319,054	-0.30(-0.86%)
Jun 20, 2018	35.02	35.03	34.34	34.86	317,522	+0.08(+0.23%)
Jun 19, 2018	34.14	34.82	34.14	34.78	474,230	+0.29(+0.85%)
Jun 18, 2018	34.19	35.04	34.03	34.48	315,142	+0.00(+0.00%)
Jun 15, 2018		34.68	33.87	34.48	1,692,293	+0.09(+0.26%)
Jun 14, 2018	34.49	34.49	33.96	34.40	506,483	-0.06(-0.19%)
Jun 13, 2018	34.51	34.96	34.26	34.46	565,567	-0.06(-0.16%)
Jun 12, 2018	34.67	34.75	34.33	34.52	604,278	-0.12(-0.35%)
Jun 11, 2018	35.46	35.50	34.53	34.64	510,556	-0.73(-2.06%)
Jun 08, 2018	35.44	35.55	35.25	35.37	533,353	-0.10(-0.27%)
Jun 07, 2018	35.50	35.67	35.19	35.46	707,273	+0.16(+0.46%)
Jun 06, 2018	34.82	35.30	34.78	35.30	479,865	+0.55(+1.58%)
Jun 05, 2018	34.78	34.89	34.42	34.75	337,684	-0.11(-0.30%)
Jun 04, 2018	34.77	34.90	34.41	34.86	308,000	+0.28(+0.82%)
Jun 01, 2018	34.55	34.89	34.47	34.57	378,325	+0.41(+1.21%)
May 31, 2018	34.56	34.77	34.03	34.16	408,974	-0.40(-1.17%)
May 30, 2018	34.25	34.69	34.01	34.57	645,163	+0.64(+1.87%)
May 29, 2018	34.28	34.42	33.65	33.93	610,579	-0.56(-1.61%)
May 25, 2018		34.49	34.49	34.49	0	+0.00(+0.00%)
May 24, 2018	34.46	34.51	33.76	34.49	324,723	-0.03(-0.09%)
May 23, 2018	34.39	34.61	34.24	34.52	402,971	-0.07(-0.21%)
May 22, 2018	34.40	34.84	34.40	34.59	323,228	+0.19(+0.54%)
May 21, 2018	33.92	34.56	33.92	34.40	503,078	+0.56(+1.64%)
May 18, 2018	34.14	34.14	33.72	33.85	584,126	-0.18(-0.52%)
May 17, 2018	33.72	34.16	33.56	34.03	498,011	+0.31(+0.93%)
May 16, 2018	33.76	33.99	33.51	33.71	764,687	+0.01(+0.02%)
May 15, 2018	33.53	33.90	33.45	33.70	843,966	+0.07(+0.22%)
May 14, 2018	33.78	33.85	33.57	33.63	420,668	+0.01(+0.02%)
May 11, 2018	33.67	33.95	33.53	33.62	296,040	+0.02(+0.07%)
May 10, 2018	33.62	33.73	33.35	33.60	336,095	-0.01(-0.02%)
May 09, 2018	33.50	33.81	33.20	33.61	453,145	+0.24(+0.72%)
May 08, 2018	33.07	33.62	33.07	33.37	371,725	+0.29(+0.88%)
May 07, 2018	32.99	33.30	32.71	33.08	332,045	+0.16(+0.48%)
May 04, 2018	32.31	33.28	32.14	32.92	346,345	+0.40(+1.23%)
May 03, 2018	32.81	32.97	32.19	32.52	470,579	-0.52(-1.56%)
May 02, 2018	33.16	33.54	32.65	33.04	633,573	+0.51(+1.56%)

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.