Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.87	16.94	16.30	16.31	0	-0.58(-3.42%)
Aug 29, 2013	16.75	17.05	16.74	16.89	143,228	+0.10(+0.62%)
Aug 28, 2013	16.67	16.98	16.67	16.79	169,962	+0.16(+0.93%)
Aug 27, 2013	17.34	17.34	16.63	16.63	299,984	-0.83(-4.75%)
Aug 26, 2013	17.71	17.76	17.43	17.46	130,412	-0.19(-1.05%)
Aug 23, 2013	17.74	17.81	17.44	17.65	0	-0.08(-0.46%)
Aug 22, 2013	17.51	17.88	17.51	17.73	178,232	+0.30(+1.70%)
Aug 21, 2013	17.49	17.69	17.34	17.43	0	-0.16(-0.93%)
Aug 20, 2013	17.18	17.61	17.18	17.60	258,781	+0.45(+2.63%)
Aug 19, 2013	17.38	17.48	17.14	17.14	175,140	-0.21(-1.24%)
Aug 16, 2013	17.10	17.53	17.03	17.36	0	+0.16(+0.95%)
Aug 15, 2013	17.33	17.51	17.09	17.20	446,788	-0.38(-2.15%)
Aug 14, 2013	17.64	17.85	17.52	17.57	268,537	-0.11(-0.63%)
Aug 13, 2013	17.68	17.85	17.56	17.68	390,472	-0.36(-1.97%)
Aug 12, 2013	17.61	18.05	17.61	18.04	170,971	+0.27(+1.50%)
Aug 09, 2013	17.97	18.20	17.76	17.77	308,304	-0.20(-1.11%)
Aug 08, 2013	18.06	18.19	17.92	17.97	191,884	+0.10(+0.54%)
Aug 07, 2013	18.02	18.07	17.78	17.88	242,113	-0.18(-0.98%)
Aug 06, 2013	18.22	18.25	17.97	18.05	182,946	-0.21(-1.18%)
Aug 05, 2013	18.27	18.40	18.10	18.27	166,898	-0.01(-0.04%)
Aug 02, 2013	18.11	18.36	18.00	18.28	455,625	+0.01(+0.08%)
Aug 01, 2013	17.88	18.40	17.71	18.26	734,022	+0.67(+3.79%)
Jul 31, 2013	17.52	17.86	17.50	17.60	0	+0.10(+0.59%)
Jul 30, 2013	17.51	17.69	17.42	17.49	289,844	+0.00(+0.00%)
Jul 29, 2013	17.69	17.75	17.46	17.49	0	-0.24(-1.38%)
Jul 26, 2013	17.70	17.87	17.62	17.74	0	-0.04(-0.21%)
Jul 25, 2013	17.74	17.89	17.67	17.77	0	-0.06(-0.33%)
Jul 24, 2013	18.00	18.05	17.77	17.83	0	-0.03(-0.17%)
Jul 23, 2013	17.74	17.88	17.39	17.86	0	+0.24(+1.39%)
Jul 22, 2013	17.05	17.68	17.05	17.62	0	+0.47(+2.76%)
Jul 19, 2013	17.07	17.20	16.91	17.14	0	+0.07(+0.39%)
Jul 18, 2013	16.85	17.11	16.62	17.08	0	+0.23(+1.36%)
Jul 17, 2013	17.00	17.00	16.71	16.85	228,190	+0.00(+0.00%)
Jul 16, 2013	17.08	17.11	16.45	16.85	0	-0.18(-1.04%)
Jul 15, 2013	16.92	17.08	16.88	17.03	0	+0.16(+0.97%)
Jul 12, 2013	16.66	16.93	16.62	16.86	0	+0.22(+1.34%)
Jul 11, 2013	17.02	17.02	16.60	16.64	0	-0.16(-0.97%)
Jul 10, 2013	16.90	16.97	16.76	16.80	0	-0.08(-0.48%)
Jul 09, 2013	16.79	16.89	16.61	16.88	0	+0.25(+1.51%)
Jul 08, 2013	16.72	16.85	16.62	16.63	0	-0.05(-0.31%)
Jul 05, 2013	16.29	16.70	16.24	16.68	0	+0.56(+3.44%)
Jul 03, 2013	15.88	16.23	15.70	16.13	0	+0.21(+1.30%)
Jul 02, 2013	15.55	15.97	15.46	15.92	0	+0.33(+2.14%)
Jul 01, 2013	15.11	15.75	15.11	15.59	0	+0.52(+3.44%)
Jun 28, 2013	15.09	15.18	14.94	15.07	646,884	-0.08(-0.54%)
Jun 27, 2013	14.83	15.17	14.83	15.15	0	+0.39(+2.66%)
Jun 26, 2013	14.94	14.99	14.62	14.76	0	-0.04(-0.25%)
Jun 25, 2013	14.55	14.85	14.28	14.80	0	+0.40(+2.78%)
Jun 24, 2013	14.45	14.66	14.40	14.40	0	-0.20(-1.37%)
Jun 21, 2013	14.51	14.73	14.34	14.60	1,780,689	+0.16(+1.13%)
Jun 20, 2013	14.37	14.75	14.37	14.43	0	-0.19(-1.27%)
Jun 19, 2013	14.78	14.81	14.48	14.62	0	-0.18(-1.20%)
Jun 18, 2013	14.57	14.85	14.29	14.80	0	+0.29(+1.99%)
Jun 17, 2013	14.69	14.71	14.37	14.51	0	-0.01(-0.10%)
Jun 14, 2013	14.88	14.95	14.49	14.52	0	-0.43(-2.87%)
Jun 13, 2013	14.61	14.99	14.58	14.95	175,685	+0.30(+2.07%)
Jun 12, 2013	15.00	15.05	14.57	14.65	182,288	-0.27(-1.79%)
Jun 11, 2013	14.98	15.15	14.85	14.91	134,324	-0.30(-1.99%)
Jun 10, 2013	15.04	15.23	14.95	15.22	0	+0.21(+1.43%)
Jun 07, 2013	15.10	15.10	14.91	15.00	0	+0.06(+0.40%)
Jun 06, 2013	14.40	15.00	14.29	14.94	475,914	+0.56(+3.86%)
Jun 05, 2013	14.83	14.83	14.32	14.39	0	-0.43(-2.90%)
Jun 04, 2013	15.23	15.37	14.66	14.82	0	-0.41(-2.72%)
Jun 03, 2013	15.07	15.28	14.82	15.23	525,773	+0.21(+1.38%)
May 31, 2013	15.42	15.51	15.01	15.03	465,849	-0.52(-3.34%)
May 30, 2013	15.34	15.57	15.20	15.54	168,774	+0.23(+1.50%)
May 29, 2013	15.26	15.48	15.19	15.31	130,625	-0.10(-0.62%)
May 28, 2013	15.26	15.59	15.21	15.41	221,267	+0.33(+2.21%)
May 24, 2013	14.89	15.11	14.74	15.08	0	+0.11(+0.74%)
May 23, 2013	14.79	14.99	14.61	14.97	580,571	+0.04(+0.25%)
May 22, 2013	15.47	15.58	14.89	14.93	0	-0.56(-3.63%)
May 21, 2013	15.37	15.54	15.28	15.49	0	+0.10(+0.62%)
May 20, 2013	15.19	15.40	15.19	15.40	0	+0.13(+0.82%)
May 17, 2013	15.15	15.29	15.14	15.27	0	+0.17(+1.13%)
May 16, 2013	15.14	15.24	15.02	15.10	205,869	-0.07(-0.49%)
May 15, 2013	15.14	15.34	15.06	15.17	0	+0.23(+1.54%)
May 13, 2013	14.81	15.00	14.72	14.94	0	+0.12(+0.80%)
May 10, 2013	14.80	14.89	14.72	14.83	0	+0.10(+0.65%)
May 09, 2013	14.85	14.89	14.71	14.73	0	-0.16(-1.04%)
May 08, 2013	15.17	15.17	14.80	14.89	0	-0.30(-2.00%)
May 07, 2013	14.80	15.20	14.73	15.19	0	+0.38(+2.55%)
May 06, 2013	14.60	14.94	14.50	14.81	0	+0.18(+1.21%)
May 03, 2013	14.63	14.67	14.52	14.63	0	+0.22(+1.54%)
May 02, 2013	14.04	14.44	13.99	14.41	0	+0.41(+2.96%)
May 01, 2013	14.55	14.59	13.96	14.00	0	-0.59(-4.06%)
Apr 30, 2013	14.49	14.59	14.36	14.59	406,954	+0.13(+0.92%)
Apr 29, 2013	14.47	14.52	14.34	14.46	177,002	+0.06(+0.41%)
Apr 26, 2013	14.50	14.50	14.29	14.40	407,532	-0.13(-0.92%)
Apr 25, 2013	14.36	14.63	14.23	14.53	552,187	+0.18(+1.24%)
Apr 24, 2013	14.27	14.42	14.14	14.35	273,463	+0.09(+0.62%)
Apr 23, 2013	14.12	14.29	14.07	14.26	370,349	+0.25(+1.80%)
Apr 22, 2013	14.05	14.06	13.72	14.01	466,329	+0.01(+0.11%)
Apr 19, 2013	13.92	14.00	13.75	14.00	477,636	+0.08(+0.58%)
Apr 18, 2013	13.87	13.97	13.64	13.92	775,304	+0.32(+2.34%)
Apr 17, 2013	13.68	13.94	13.23	13.60	845,407	-0.25(-1.82%)
Apr 16, 2013	13.79	13.90	13.63	13.85	404,466	+0.23(+1.69%)
Apr 15, 2013	14.17	14.25	13.62	13.62	652,246	-0.60(-4.22%)
Apr 12, 2013	14.23	14.49	14.11	14.22	265,568	-0.14(-0.98%)
Apr 11, 2013	14.45	14.49	14.26	14.36	235,210	-0.07(-0.46%)
Apr 10, 2013	14.26	14.47	14.20	14.43	230,763	+0.25(+1.78%)
Apr 09, 2013	14.32	14.32	14.10	14.17	268,068	-0.07(-0.52%)
Apr 08, 2013	14.17	14.26	13.97	14.25	208,801	+0.15(+1.05%)
Apr 05, 2013	14.06	14.28	14.00	14.10	377,622	-0.18(-1.24%)
Apr 04, 2013	14.13	14.30	14.07	14.28	262,105	+0.21(+1.53%)
Apr 03, 2013	14.37	14.37	14.06	14.06	413,197	-0.24(-1.71%)
Apr 02, 2013	14.57	14.63	14.29	14.31	294,772	-0.21(-1.43%)
Apr 01, 2013	14.83	14.90	14.42	14.52	433,258	-0.38(-2.53%)
Mar 28, 2013	14.97	14.98	14.84	14.89	301,344	-0.03(-0.20%)
Mar 27, 2013	14.73	14.95	14.69	14.92	249,080	+0.05(+0.35%)
Mar 26, 2013	14.93	14.93	14.75	14.87	178,761	+0.05(+0.35%)
Mar 25, 2013	14.92	14.98	14.74	14.82	322,008	-0.07(-0.50%)
Mar 22, 2013	14.91	14.97	14.83	14.89	238,372	+0.01(+0.05%)
Mar 21, 2013	15.14	15.20	14.85	14.89	342,937	-0.41(-2.66%)
Mar 20, 2013	15.20	15.36	15.11	15.29	369,350	+0.22(+1.47%)
Mar 19, 2013	15.07	15.19	14.89	15.07	223,170	+0.09(+0.59%)
Mar 18, 2013	15.00	15.20	14.91	14.98	254,180	-0.25(-1.65%)
Mar 15, 2013	15.25	15.32	15.14	15.23	1,186,917	+0.01(+0.05%)
Mar 14, 2013	15.12	15.28	15.10	15.23	318,149	+0.13(+0.88%)
Mar 13, 2013	14.94	15.16	14.88	15.09	215,240	+0.18(+1.19%)
Mar 12, 2013	14.81	14.99	14.81	14.91	228,037	+0.05(+0.35%)
Mar 11, 2013	14.77	14.88	14.77	14.86	206,081	+0.02(+0.15%)
Mar 08, 2013	14.89	14.91	14.77	14.84	300,281	+0.07(+0.50%)
Mar 07, 2013	14.62	14.80	14.56	14.77	280,837	+0.13(+0.86%)
Mar 06, 2013	14.77	14.80	14.57	14.64	455,825	-0.07(-0.45%)
Mar 05, 2013	14.57	14.85	14.57	14.71	418,514	+0.19(+1.33%)
Mar 04, 2013	14.28	14.53	14.28	14.52	280,607	+0.21(+1.45%)
Mar 01, 2013	14.26	14.50	14.12	14.31	598,757	-0.12(-0.82%)
Feb 28, 2013	14.45	14.60	14.40	14.43	315,566	-0.04(-0.31%)
Feb 27, 2013	14.41	14.56	14.37	14.47	256,197	+0.07(+0.51%)
Feb 26, 2013	14.38	14.51	14.17	14.40	244,375	+0.14(+0.99%)
Feb 25, 2013	14.77	14.77	14.22	14.26	516,301	-0.38(-2.63%)
Feb 22, 2013	14.51	14.68	14.44	14.64	524,538	+0.25(+1.75%)
Feb 21, 2013	14.63	14.70	14.36	14.39	403,023	-0.21(-1.47%)
Feb 20, 2013	15.08	15.08	14.59	14.60	443,550	-0.43(-2.85%)
Feb 19, 2013	14.90	15.06	14.90	15.03	289,850	+0.13(+0.89%)
Feb 15, 2013	15.00	15.01	14.87	14.90	303,980	+0.02(+0.15%)
Feb 14, 2013	14.91	14.98	14.86	14.88	171,042	-0.13(-0.89%)
Feb 13, 2013	14.88	15.03	14.76	15.01	329,774	+0.17(+1.15%)
Feb 12, 2013	14.79	14.89	14.69	14.84	336,823	+0.14(+0.96%)
Feb 11, 2013	14.63	14.76	14.54	14.70	276,924	+0.01(+0.10%)
Feb 08, 2013	14.60	14.76	14.57	14.69	304,016	+0.08(+0.56%)
Feb 07, 2013	14.54	14.64	14.40	14.60	163,290	+0.07(+0.46%)
Feb 06, 2013	14.47	14.58	14.45	14.54	259,042	+0.14(+0.98%)
Feb 04, 2013	14.44	14.52	14.24	14.40	305,703	-0.17(-1.17%)
Feb 01, 2013	14.48	14.65	14.39	14.57	388,069	+0.21(+1.44%)
Jan 31, 2013	14.39	14.54	14.33	14.36	383,314	-0.04(-0.26%)
Jan 30, 2013	14.37	14.49	14.34	14.40	375,382	-0.03(-0.21%)
Jan 29, 2013	14.36	14.48	14.28	14.43	366,282	+0.01(+0.10%)
Jan 28, 2013	14.25	14.46	14.11	14.41	342,988	+0.16(+1.14%)
Jan 25, 2013	14.20	14.29	14.08	14.25	557,160	+0.15(+1.05%)
Jan 24, 2013	14.52	14.59	13.91	14.10	1,066,708	-0.53(-3.64%)
Jan 23, 2013	14.77	14.78	14.60	14.63	297,112	-0.14(-0.95%)
Jan 22, 2013	14.52	14.77	14.52	14.77	645,550	+0.28(+1.94%)
Jan 18, 2013	14.60	14.69	14.42	14.49	645,281	-0.13(-0.91%)
Jan 17, 2013	14.56	14.72	14.45	14.63	377,324	+0.10(+0.71%)
Jan 16, 2013	14.43	14.58	14.38	14.52	304,774	+0.05(+0.36%)
Jan 15, 2013	14.12	14.50	14.12	14.47	357,785	+0.28(+1.98%)
Jan 14, 2013	14.22	14.29	14.02	14.19	644,220	-0.04(-0.31%)
Jan 11, 2013	14.38	14.46	14.17	14.23	435,320	-0.42(-2.88%)
Jan 10, 2013	14.72	14.75	14.54	14.66	239,595	+0.02(+0.15%)
Jan 09, 2013	14.53	14.77	14.50	14.63	356,745	+0.18(+1.28%)
Jan 08, 2013	14.53	14.60	14.38	14.45	358,782	-0.14(-0.96%)
Jan 07, 2013	14.46	14.68	14.39	14.59	284,274	-0.02(-0.15%)
Jan 04, 2013	14.55	14.72	14.49	14.61	597,511	+0.15(+1.02%)
Jan 03, 2013	14.35	14.58	14.32	14.46	922,011	-0.32(-2.15%)
Jan 02, 2013	14.73	14.80	14.60	14.78	926,143	+0.35(+2.41%)
Dec 31, 2012	14.15	14.46	14.10	14.43	482,418	+0.29(+2.04%)
Dec 28, 2012	14.09	14.29	14.01	14.15	349,458	-0.03(-0.21%)
Dec 27, 2012	14.26	14.41	13.92	14.17	503,408	-0.10(-0.67%)
Dec 26, 2012	14.43	14.48	14.24	14.27	419,015	-0.09(-0.62%)
Dec 24, 2012	14.71	14.78	14.33	14.36	408,185	-0.30(-2.07%)
Dec 21, 2012	13.95	14.67	13.75	14.66	4,413,178	+0.53(+3.72%)
Dec 20, 2012	13.92	14.18	13.87	14.14	580,129	+0.18(+1.33%)
Dec 19, 2012	13.80	13.97	13.71	13.95	496,216	+0.15(+1.07%)
Dec 18, 2012	13.61	13.90	13.56	13.80	628,168	+0.19(+1.41%)
Dec 17, 2012	13.31	13.69	13.26	13.61	687,326	+0.38(+2.91%)
Dec 14, 2012	13.18	13.43	13.15	13.23	519,898	+0.04(+0.34%)
Dec 13, 2012	13.37	13.48	13.17	13.18	335,509	-0.18(-1.33%)
Dec 12, 2012	13.39	13.61	13.29	13.36	908,667	+0.00(+0.00%)
Dec 11, 2012	13.30	13.45	13.04	13.36	742,384	+0.20(+1.52%)
Dec 10, 2012	13.15	13.25	13.02	13.16	288,915	+0.04(+0.28%)
Dec 07, 2012	13.21	13.21	13.06	13.12	118,291	-0.04(-0.34%)
Dec 06, 2012	13.13	13.26	13.08	13.17	183,840	+0.03(+0.23%)
Dec 05, 2012	13.24	13.29	13.03	13.14	202,065	-0.05(-0.39%)
Dec 04, 2012	13.14	13.24	13.01	13.19	244,430	-0.05(-0.39%)
Nov 30, 2012	13.33	13.39	13.18	13.24	372,400	-0.09(-0.67%)
Nov 29, 2012	13.27	13.36	13.10	13.33	415,726	+0.22(+1.69%)
Nov 28, 2012	12.96	13.15	12.86	13.11	318,134	+0.04(+0.28%)
Nov 27, 2012	13.16	13.21	13.04	13.07	366,899	-0.13(-0.95%)
Nov 26, 2012	13.16	13.21	13.05	13.20	225,519	-0.04(-0.34%)
Nov 23, 2012	12.98	13.24	12.86	13.24	205,328	+0.35(+2.69%)
Nov 21, 2012	12.89	12.91	12.76	12.89	172,247	+0.05(+0.40%)
Nov 20, 2012	12.58	12.84	12.44	12.84	304,845	+0.19(+1.52%)
Nov 19, 2012	12.57	12.65	12.38	12.65	281,016	+0.23(+1.85%)
Nov 16, 2012	12.26	12.44	12.11	12.42	320,512	+0.14(+1.14%)
Nov 15, 2012	12.50	12.50	12.25	12.28	323,784	-0.20(-1.60%)
Nov 14, 2012	12.68	12.83	12.46	12.48	572,826	-0.17(-1.34%)
Nov 13, 2012	12.62	12.87	12.62	12.65	443,985	-0.10(-0.75%)
Nov 12, 2012	12.67	12.81	12.64	12.75	424,190	+0.18(+1.41%)
Nov 09, 2012	12.33	12.73	12.33	12.57	267,959	+0.16(+1.31%)
Nov 08, 2012	12.69	12.87	12.41	12.41	304,105	-0.28(-2.20%)
Nov 07, 2012	12.98	13.12	12.67	12.69	484,996	-0.52(-3.94%)
Nov 06, 2012	13.26	13.35	13.06	13.21	225,806	+0.15(+1.13%)
Nov 05, 2012	12.99	13.12	12.83	13.06	181,300	+0.09(+0.68%)
Nov 02, 2012	13.45	13.51	12.97	12.97	452,051	-0.53(-3.94%)
Nov 01, 2012	13.13	13.55	13.09	13.50	594,048	+0.43(+3.28%)
Oct 31, 2012	13.20	13.23	12.86	13.07	286,269	-0.14(-1.06%)
Oct 26, 2012	13.35	13.21	13.21	13.21	241,144	-0.16(-1.16%)
Oct 25, 2012	13.42	13.54	13.23	13.37	406,236	+0.03(+0.22%)
Oct 24, 2012	13.44	13.55	13.28	13.34	338,789	-0.01(-0.11%)
Oct 23, 2012	13.23	13.44	13.04	13.35	569,854	-0.04(-0.28%)
Oct 19, 2012	13.67	13.78	13.33	13.39	643,810	-0.33(-2.42%)
Oct 18, 2012	13.97	14.22	13.71	13.72	927,717	-0.23(-1.64%)
Oct 17, 2012	13.31	14.16	13.08	13.95	1,733,868	+1.44(+11.52%)
Oct 16, 2012	12.77	12.85	12.39	12.51	416,897	-0.15(-1.17%)
Oct 15, 2012	12.66	12.78	12.56	12.66	184,741	+0.09(+0.71%)
Oct 12, 2012	12.91	12.91	12.55	12.57	247,138	-0.44(-3.35%)
Oct 11, 2012	13.05	13.18	12.92	13.01	172,125	+0.06(+0.46%)
Oct 10, 2012	12.91	13.01	12.83	12.95	153,572	+0.06(+0.46%)
Oct 09, 2012	12.97	13.01	12.75	12.89	235,891	-0.10(-0.80%)
Oct 08, 2012	13.02	13.12	12.95	12.99	142,526	-0.14(-1.07%)
Oct 05, 2012	13.19	13.31	13.09	13.13	354,552	+0.01(+0.06%)
Oct 04, 2012	12.76	13.14	12.75	13.12	324,518	+0.44(+3.44%)
Oct 03, 2012	12.81	12.85	12.60	12.69	258,343	-0.10(-0.75%)
Oct 02, 2012	12.82	12.86	12.56	12.78	213,176	+0.05(+0.41%)
Oct 01, 2012	12.87	12.90	12.54	12.73	467,418	-0.03(-0.23%)
Sep 28, 2012	12.87	12.94	12.74	12.76	282,624	-0.20(-1.54%)
Sep 27, 2012	12.90	13.05	12.81	12.96	249,781	+0.10(+0.80%)
Sep 26, 2012	12.97	13.14	12.79	12.86	454,037	-0.10(-0.80%)
Sep 25, 2012	13.12	13.26	12.95	12.96	450,823	-0.07(-0.57%)
Sep 24, 2012	12.88	13.12	12.84	13.04	307,148	+0.06(+0.46%)
Sep 21, 2012	13.09	13.13	12.88	12.98	2,342,953	+0.04(+0.29%)
Sep 20, 2012	12.94	13.07	12.84	12.94	238,742	-0.14(-1.07%)
Sep 19, 2012	13.13	13.29	12.99	13.08	357,387	-0.05(-0.39%)
Sep 18, 2012	12.92	13.17	12.92	13.13	576,761	+0.15(+1.14%)
Sep 17, 2012	13.32	13.35	12.95	12.98	353,170	-0.43(-3.20%)
Sep 14, 2012	13.24	13.55	13.06	13.41	876,841	+0.18(+1.40%)
Sep 13, 2012	12.94	13.31	12.84	13.23	540,086	+0.30(+2.29%)
Sep 12, 2012	12.95	12.99	12.81	12.93	356,356	+0.08(+0.63%)
Sep 11, 2012	12.76	12.95	12.76	12.85	424,318	+0.06(+0.46%)
Sep 10, 2012	12.87	13.00	12.79	12.79	361,011	-0.10(-0.75%)
Sep 07, 2012	12.78	13.01	12.69	12.89	393,270	+0.20(+1.54%)
Sep 06, 2012	12.41	12.74	12.41	12.69	603,245	+0.37(+2.97%)
Sep 05, 2012	12.45	12.47	12.15	12.33	503,291	-0.04(-0.36%)

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.