Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.19	38.91	38.19	38.79	302,040	+0.65(+1.71%)
Jul 28, 2022	38.30	38.41	37.75	38.14	329,225	-0.16(-0.41%)
Jul 27, 2022	37.63	38.44	37.47	38.30	340,450	+0.69(+1.83%)
Jul 26, 2022	37.87	38.82	37.38	37.61	281,820	-1.00(-2.60%)
Jul 25, 2022	38.38	38.85	38.25	38.61	196,961	+0.56(+1.47%)
Jul 22, 2022	38.33	38.54	37.71	38.05	195,242	-0.33(-0.87%)
Jul 21, 2022	38.15	38.42	37.74	38.39	152,371	+0.02(+0.05%)
Jul 20, 2022	37.64	38.41	37.64	38.37	304,908	+0.44(+1.15%)
Jul 19, 2022	37.28	38.00	37.28	37.93	252,815	+1.11(+3.01%)
Jul 18, 2022	37.10	37.54	36.70	36.83	181,522	+0.09(+0.25%)
Jul 15, 2022	36.52	37.00	35.92	36.73	224,064	+0.97(+2.70%)
Jul 14, 2022	35.52	36.12	35.16	35.77	206,742	-0.50(-1.38%)
Jul 13, 2022	36.68	36.77	35.98	36.27	189,824	-0.50(-1.37%)
Jul 12, 2022	36.52	37.28	36.32	36.77	173,063	-0.02(-0.05%)
Jul 11, 2022	36.65	36.97	36.56	36.79	135,366	-0.23(-0.63%)
Jul 08, 2022	37.40	37.41	36.41	37.02	140,506	-0.22(-0.60%)
Jul 07, 2022	37.27	37.75	37.10	37.24	207,277	+0.35(+0.96%)
Jul 06, 2022	36.41	37.07	36.20	36.89	287,061	+0.21(+0.58%)
Jul 05, 2022	36.35	36.83	35.65	36.68	253,653	-0.40(-1.08%)
Jul 01, 2022	36.21	37.20	35.99	37.08	352,483	+0.66(+1.81%)
Jun 30, 2022	36.02	36.65	35.82	36.42	274,112	-0.42(-1.14%)
Jun 29, 2022	37.15	37.23	36.44	36.83	258,077	-0.16(-0.43%)
Jun 28, 2022	37.45	37.90	36.99	36.99	245,152	-0.31(-0.82%)
Jun 27, 2022	37.10	37.48	36.34	37.30	326,908	+0.48(+1.31%)
Jun 24, 2022	35.86	36.84	35.86	36.82	712,443	+1.11(+3.10%)
Jun 23, 2022	36.02	36.07	35.16	35.71	229,611	-0.30(-0.83%)
Jun 22, 2022	35.84	36.15	35.72	36.01	339,679	-0.29(-0.79%)
Jun 21, 2022	36.38	36.52	35.90	36.30	349,618	+0.80(+2.25%)
Jun 17, 2022	35.34	35.84	35.07	35.50	1,069,791	+0.52(+1.49%)
Jun 16, 2022	35.80	36.34	34.76	34.97	519,917	-1.45(-3.98%)
Jun 15, 2022	36.15	36.96	35.95	36.43	485,305	+0.57(+1.58%)
Jun 14, 2022	36.27	36.39	34.94	35.86	525,242	+0.07(+0.18%)
Jun 13, 2022	35.85	36.39	35.58	35.79	370,796	-0.97(-2.63%)
Jun 10, 2022	37.17	37.73	36.57	36.76	404,109	-1.26(-3.30%)
Jun 09, 2022	39.04	39.24	38.00	38.02	330,556	-1.26(-3.20%)
Jun 08, 2022	39.28	39.49	38.93	39.27	289,521	-0.44(-1.10%)
Jun 07, 2022	38.93	39.85	38.83	39.71	291,804	+0.36(+0.92%)
Jun 06, 2022	39.36	39.78	39.14	39.35	407,918	+0.42(+1.08%)
Jun 03, 2022	38.83	39.15	38.73	38.93	332,251	-0.19(-0.48%)
Jun 02, 2022	38.21	39.13	38.07	39.11	407,654	+0.86(+2.24%)
Jun 01, 2022	38.19	38.60	37.62	38.26	456,078	+0.02(+0.05%)
May 31, 2022	38.07	38.56	37.74	38.24	550,318	-0.39(-1.01%)
May 27, 2022	37.65	38.76	37.44	38.63	564,692	+1.45(+3.90%)
May 26, 2022	36.61	37.41	36.20	37.18	267,515	+0.86(+2.36%)
May 25, 2022	35.71	36.62	35.67	36.32	274,623	+0.50(+1.39%)
May 24, 2022	35.68	36.14	35.00	35.83	271,947	-0.06(-0.18%)
May 23, 2022	36.08	36.53	35.47	35.89	278,423	+0.43(+1.22%)
May 20, 2022	35.58	35.76	34.56	35.46	263,266	+0.17(+0.47%)
May 19, 2022	35.23	35.87	35.10	35.29	359,356	-0.35(-0.98%)
May 18, 2022	36.35	36.57	35.46	35.64	306,374	-1.19(-3.23%)
May 17, 2022	36.57	36.89	36.38	36.83	531,922	+0.93(+2.59%)
May 16, 2022	36.06	36.25	35.63	35.90	284,347	-0.43(-1.19%)
May 13, 2022	36.58	36.89	36.06	36.33	219,852	+0.18(+0.51%)
May 12, 2022	35.95	36.36	35.36	36.15	253,980	-0.05(-0.13%)
May 11, 2022	36.56	37.10	35.95	36.19	274,661	-0.25(-0.68%)
May 10, 2022	37.06	37.25	35.79	36.44	240,305	-0.30(-0.83%)
May 09, 2022	36.58	37.28	36.29	36.75	388,790	-0.23(-0.62%)
May 06, 2022	37.35	37.35	36.42	36.98	301,561	-0.36(-0.96%)
May 05, 2022	38.21	38.21	36.86	37.34	276,639	-1.29(-3.34%)
May 04, 2022	37.60	38.76	37.41	38.63	259,500	+1.07(+2.85%)
May 03, 2022	37.40	37.94	37.06	37.56	222,258	+0.08(+0.22%)

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.