Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.23	36.78	36.00	36.06	325,373	-0.09(-0.26%)
Sep 29, 2022	36.92	36.92	35.92	36.15	359,793	-1.07(-2.87%)
Sep 28, 2022	37.19	37.54	36.80	37.22	400,597	+0.24(+0.66%)
Sep 27, 2022	37.64	37.99	36.82	36.98	389,412	-0.58(-1.55%)
Sep 26, 2022	37.78	38.18	37.47	37.56	245,759	-0.39(-1.04%)
Sep 23, 2022	38.29	38.47	37.48	37.95	240,788	-0.74(-1.91%)
Sep 22, 2022	39.65	39.65	38.46	38.69	201,540	-0.68(-1.74%)
Sep 21, 2022	39.88	40.49	39.38	39.38	278,729	-0.44(-1.11%)
Sep 20, 2022	39.65	39.95	39.42	39.82	365,155	-0.15(-0.38%)
Sep 19, 2022	38.76	40.03	38.62	39.97	287,552	+0.78(+1.99%)
Sep 16, 2022	39.15	39.26	38.52	39.19	924,854	-0.19(-0.48%)
Sep 15, 2022	38.48	39.73	38.47	39.38	282,369	+0.80(+2.07%)
Sep 14, 2022	38.75	38.89	38.17	38.58	262,863	-0.06(-0.15%)
Sep 13, 2022	39.37	39.48	38.46	38.63	286,170	-1.32(-3.31%)
Sep 12, 2022	39.42	40.16	39.42	39.96	249,505	+0.44(+1.11%)
Sep 09, 2022	39.33	39.68	39.16	39.52	326,406	+0.37(+0.93%)
Sep 08, 2022	38.51	39.38	38.26	39.15	332,095	+0.37(+0.94%)
Sep 07, 2022	38.05	38.93	37.90	38.78	242,014	+0.62(+1.62%)
Sep 06, 2022	38.97	39.15	37.96	38.17	338,116	-0.55(-1.43%)
Sep 02, 2022	39.34	39.77	38.52	38.72	421,821	-0.31(-0.79%)
Sep 01, 2022	39.25	39.55	38.77	39.03	326,588	-0.29(-0.74%)
Aug 31, 2022	39.79	39.82	39.25	39.32	310,916	-0.51(-1.27%)
Aug 30, 2022	40.13	40.18	39.64	39.83	273,019	-0.23(-0.56%)
Aug 29, 2022	40.09	40.34	39.70	40.05	229,381	-0.35(-0.86%)
Aug 26, 2022	41.32	41.41	40.38	40.40	323,764	-0.84(-2.03%)
Aug 25, 2022	40.50	41.37	40.48	41.23	186,860	+0.73(+1.81%)
Aug 24, 2022	40.46	40.70	40.19	40.50	186,225	-0.07(-0.16%)
Aug 23, 2022	40.95	41.20	40.53	40.56	246,465	-0.29(-0.71%)
Aug 22, 2022	41.15	41.26	40.78	40.85	245,974	-0.87(-2.10%)
Aug 19, 2022	41.92	41.92	41.53	41.73	243,455	-0.29(-0.69%)
Aug 18, 2022	41.85	42.03	41.69	42.02	167,214	+0.22(+0.53%)
Aug 17, 2022	41.79	41.92	41.48	41.79	258,268	-0.40(-0.95%)
Aug 16, 2022	41.63	42.35	41.44	42.19	417,875	+0.45(+1.07%)
Aug 15, 2022	40.96	41.79	40.96	41.75	216,303	+0.48(+1.17%)
Aug 12, 2022	40.99	41.33	40.86	41.26	246,934	+0.46(+1.12%)
Aug 11, 2022	40.37	40.98	40.36	40.81	250,609	+0.79(+1.98%)
Aug 10, 2022	39.82	40.39	39.81	40.02	274,966	+0.58(+1.46%)
Aug 09, 2022	39.21	39.68	39.13	39.44	258,771	+0.24(+0.62%)
Aug 08, 2022	39.23	39.56	39.02	39.20	193,002	+0.07(+0.19%)
Aug 05, 2022	38.54	39.28	38.53	39.12	218,880	+0.56(+1.45%)
Aug 04, 2022	38.70	38.91	38.45	38.56	322,438	-0.26(-0.67%)
Aug 03, 2022	38.49	39.02	38.33	38.83	215,802	+0.44(+1.14%)
Aug 02, 2022	38.85	38.86	38.30	38.39	227,410	-0.59(-1.50%)
Aug 01, 2022	38.49	39.23	38.26	38.97	380,755	+0.19(+0.48%)
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%)

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.