Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.04	19.12	18.71	18.73	553,122	-0.32(-1.70%)
Sep 29, 2014	18.82	19.14	18.82	19.05	321,442	-0.03(-0.16%)
Sep 26, 2014	18.95	19.17	18.81	19.08	209,978	+0.16(+0.86%)
Sep 25, 2014	19.24	19.38	18.84	18.92	367,713	-0.40(-2.09%)
Sep 24, 2014	19.23	19.34	19.05	19.33	289,126	+0.16(+0.85%)
Sep 23, 2014	19.39	19.65	19.16	19.16	420,616	-0.32(-1.63%)
Sep 22, 2014	19.79	19.82	19.47	19.48	321,401	-0.38(-1.92%)
Sep 19, 2014	20.12	20.29	19.70	19.86	971,851	-0.19(-0.94%)
Sep 18, 2014	19.74	20.22	19.47	20.05	470,329	+0.42(+2.15%)
Sep 17, 2014	19.74	20.04	19.60	19.63	700,420	-0.14(-0.73%)
Sep 16, 2014	19.86	20.13	19.71	19.77	461,227	-0.14(-0.70%)
Sep 15, 2014	20.19	20.22	19.88	19.91	296,036	-0.31(-1.55%)
Sep 12, 2014	20.23	20.39	19.98	20.22	344,180	+0.02(+0.07%)
Sep 11, 2014	19.90	20.26	19.88	20.21	214,499	+0.17(+0.87%)
Sep 10, 2014	19.71	20.09	19.70	20.03	252,080	+0.35(+1.76%)
Sep 09, 2014	19.90	19.90	19.60	19.69	266,847	-0.28(-1.40%)
Sep 08, 2014	19.90	20.03	19.73	19.97	259,014	+0.08(+0.40%)
Sep 05, 2014	19.76	19.93	19.63	19.89	223,849	+0.06(+0.29%)
Sep 04, 2014	20.00	20.23	19.78	19.83	235,905	-0.10(-0.49%)
Sep 03, 2014	20.22	20.26	19.91	19.93	352,023	-0.23(-1.16%)
Sep 02, 2014	19.76	20.17	19.76	20.16	601,585	+0.52(+2.65%)
Aug 29, 2014	19.60	19.64	19.64	19.64	468,110	+0.07(+0.35%)
Aug 28, 2014	19.47	19.70	19.34	19.57	416,686	-0.02(-0.08%)
Aug 27, 2014	19.82	19.82	19.57	19.59	264,018	-0.20(-0.99%)
Aug 26, 2014	19.69	19.87	19.69	19.79	375,575	+0.08(+0.42%)
Aug 25, 2014	19.75	19.85	19.65	19.70	222,061	+0.06(+0.31%)
Aug 22, 2014	19.51	19.75	19.43	19.64	301,376	+0.08(+0.42%)
Aug 21, 2014	19.24	19.63	19.07	19.56	340,511	+0.29(+1.52%)
Aug 20, 2014	19.30	19.35	19.09	19.27	241,856	-0.11(-0.58%)
Aug 19, 2014	19.33	19.50	19.27	19.38	262,781	+0.04(+0.19%)
Aug 18, 2014	19.11	19.36	18.89	19.34	283,216	+0.47(+2.49%)
Aug 15, 2014	19.15	19.24	18.72	18.87	406,254	-0.09(-0.50%)
Aug 14, 2014	19.00	19.21	19.00	18.96	337,994	-0.03(-0.16%)
Aug 13, 2014	18.81	19.07	18.81	19.00	210,584	+0.27(+1.43%)
Aug 12, 2014	18.75	18.96	18.58	18.73	392,247	-0.13(-0.70%)
Aug 11, 2014	18.97	19.10	18.78	18.86	262,951	-0.02(-0.08%)
Aug 08, 2014	18.66	18.92	18.62	18.87	342,588	+0.21(+1.13%)
Aug 07, 2014	19.03	19.03	18.62	18.66	266,861	-0.29(-1.55%)
Aug 06, 2014	18.81	19.08	18.81	18.96	342,305	+0.11(+0.56%)
Aug 05, 2014	18.81	19.02	18.67	18.85	437,274	-0.08(-0.44%)
Aug 04, 2014	19.24	19.30	18.80	18.93	585,085	-0.23(-1.22%)
Aug 01, 2014	19.26	19.33	18.89	19.17	1,013,714	-0.08(-0.43%)
Jul 31, 2014	19.32	19.58	19.15	19.25	871,962	-0.26(-1.31%)
Jul 30, 2014	19.61	19.81	19.38	19.51	413,771	+0.04(+0.19%)
Jul 29, 2014	19.57	19.73	19.42	19.47	638,208	+0.00(+0.00%)
Jul 28, 2014	19.60	19.61	19.33	19.47	892,279	-0.12(-0.61%)
Jul 25, 2014	19.76	19.93	19.54	19.59	905,677	-0.30(-1.51%)
Jul 24, 2014	19.79	20.00	19.69	19.89	811,104	+0.18(+0.90%)
Jul 23, 2014	19.95	19.95	19.48	19.71	809,080	+0.34(+1.77%)
Jul 22, 2014	19.32	19.46	19.22	19.37	549,619	+0.12(+0.63%)
Jul 21, 2014	19.22	19.27	19.05	19.25	475,343	-0.07(-0.35%)
Jul 18, 2014	19.06	19.50	19.06	19.32	725,135	+0.23(+1.18%)
Jul 17, 2014	19.22	19.35	19.04	19.09	827,914	-0.29(-1.48%)
Jul 16, 2014	19.54	19.54	19.11	19.38	1,485,284	-0.09(-0.46%)
Jul 15, 2014	19.16	19.47	19.06	19.47	643,451	+0.36(+1.89%)
Jul 14, 2014	19.29	19.38	19.08	19.11	293,863	+0.05(+0.24%)
Jul 11, 2014	19.00	19.15	18.86	19.06	325,467	-0.02(-0.12%)
Jul 10, 2014	18.93	19.34	18.82	19.09	467,526	-0.18(-0.94%)
Jul 09, 2014	19.27	19.46	19.18	19.27	321,527	+0.10(+0.51%)
Jul 08, 2014	19.45	19.48	19.08	19.17	449,380	-0.35(-1.77%)
Jul 07, 2014	19.75	19.84	19.49	19.51	389,552	-0.38(-1.89%)
Jul 03, 2014	19.51	19.89	19.89	19.89	280,612	+0.48(+2.48%)
Jul 02, 2014	19.58	19.77	19.34	19.41	358,378	-0.22(-1.11%)

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.