Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.17	34.45	34.09	34.11	257,825	-0.32(-0.92%)
Apr 29, 2024	34.81	35.02	34.41	34.43	640,468	-0.28(-0.80%)
Apr 26, 2024	34.53	34.95	34.40	34.71	197,031	+0.08(+0.23%)
Apr 25, 2024	34.71	34.92	34.29	34.63	793,378	-0.56(-1.60%)
Apr 24, 2024	34.49	35.31	34.24	35.19	330,487	+0.63(+1.83%)
Apr 23, 2024	34.82	35.03	33.56	34.56	833,529	-1.71(-4.72%)
Apr 22, 2024	35.66	36.46	35.57	36.27	339,457	+0.61(+1.72%)
Apr 19, 2024	34.21	35.73	34.21	35.66	320,973	+1.33(+3.87%)
Apr 18, 2024	34.36	34.70	34.09	34.33	343,578	+0.00(+0.00%)
Apr 17, 2024	34.54	34.85	34.28	34.33	363,717	+0.12(+0.35%)
Apr 16, 2024	34.43	34.52	33.91	34.21	332,472	-0.52(-1.51%)
Apr 15, 2024	35.00	35.40	34.29	34.74	533,249	-0.17(-0.48%)
Apr 12, 2024	34.35	34.91	34.26	34.91	253,081	+0.19(+0.54%)
Apr 11, 2024	34.80	34.84	34.28	34.72	267,621	+0.11(+0.31%)
Apr 10, 2024	35.81	35.81	34.33	34.61	407,726	-2.30(-6.23%)
Apr 09, 2024	36.54	36.96	36.39	36.91	390,280	+0.44(+1.19%)
Apr 08, 2024	36.42	36.64	36.18	36.47	382,104	+0.20(+0.55%)
Apr 05, 2024	36.04	36.43	35.97	36.27	158,662	+0.07(+0.19%)
Apr 04, 2024	36.66	36.98	36.12	36.20	243,787	+0.16(+0.44%)
Apr 03, 2024	36.07	36.53	35.84	36.05	264,691	-0.29(-0.79%)
Apr 02, 2024	36.25	36.59	35.96	36.33	432,346	-0.23(-0.62%)
Apr 01, 2024	37.38	37.39	36.39	36.56	389,029	-0.91(-2.43%)
Mar 28, 2024	37.66	38.07	37.31	37.47	865,150	-0.41(-1.07%)
Mar 27, 2024	36.99	37.89	36.99	37.88	596,066	+0.93(+2.52%)
Mar 26, 2024	37.33	37.33	36.67	36.95	321,185	-0.08(-0.21%)
Mar 25, 2024	36.96	37.42	36.66	37.03	793,930	+0.36(+0.97%)
Mar 22, 2024	38.66	38.66	36.43	36.67	548,777	-1.81(-4.71%)
Mar 21, 2024	38.03	38.72	38.03	38.48	317,467	+0.59(+1.57%)
Mar 20, 2024	36.25	38.29	36.25	37.89	657,866	+1.31(+3.57%)
Mar 19, 2024	36.47	36.95	36.47	36.58	533,710	-0.38(-1.02%)
Mar 18, 2024	37.51	37.59	36.80	36.96	438,496	-0.51(-1.35%)
Mar 15, 2024	37.24	38.08	37.14	37.46	1,978,780	-0.08(-0.21%)
Mar 14, 2024	38.93	38.98	37.30	37.54	507,909	-1.64(-4.20%)
Mar 13, 2024	39.08	39.59	38.82	39.19	285,905	-0.02(-0.05%)
Mar 12, 2024	39.60	39.60	38.85	39.21	254,355	-0.43(-1.07%)
Mar 11, 2024	39.84	40.21	39.61	39.63	282,804	-0.52(-1.28%)
Mar 08, 2024	40.91	40.96	40.13	40.15	200,546	-0.10(-0.25%)
Mar 07, 2024	40.66	40.79	40.12	40.25	208,225	+0.14(+0.35%)
Mar 06, 2024	40.44	40.83	38.89	40.11	258,934	-0.25(-0.61%)
Mar 05, 2024	38.34	40.39	38.20	40.36	365,093	+1.87(+4.86%)
Mar 04, 2024	38.83	39.36	38.44	38.48	295,673	+0.06(+0.15%)
Mar 01, 2024	38.50	38.56	37.81	38.42	190,284	-0.26(-0.67%)
Feb 29, 2024	38.99	39.46	38.47	38.68	262,008	+0.48(+1.24%)
Feb 28, 2024	38.36	38.83	38.17	38.21	215,137	-0.53(-1.38%)
Feb 27, 2024	38.63	38.91	38.34	38.74	197,362	+0.35(+0.90%)
Feb 26, 2024	38.58	38.88	38.24	38.39	246,511	-0.34(-0.89%)
Feb 23, 2024	38.50	39.21	38.17	38.74	181,587	+0.20(+0.51%)
Feb 22, 2024	38.47	38.74	38.13	38.54	279,422	-0.13(-0.33%)
Feb 21, 2024	39.09	39.09	38.52	38.67	293,531	-0.47(-1.20%)
Feb 20, 2024	39.00	39.61	38.94	39.14	449,984	-0.48(-1.21%)
Feb 16, 2024	39.84	40.02	39.43	39.62	229,709	-0.52(-1.30%)
Feb 15, 2024	38.77	40.43	38.77	40.14	300,990	+1.58(+4.10%)
Feb 14, 2024	38.54	38.88	37.80	38.56	343,475	+0.57(+1.50%)
Feb 13, 2024	38.63	39.47	37.44	37.99	464,852	-1.97(-4.94%)
Feb 12, 2024	39.06	40.40	39.06	39.97	290,756	+0.92(+2.36%)
Feb 09, 2024	38.72	39.13	37.88	39.04	241,027	+0.47(+1.22%)
Feb 08, 2024	38.06	38.67	37.92	38.57	284,884	+0.34(+0.90%)
Feb 07, 2024	38.77	38.77	37.61	38.23	251,806	-0.34(-0.89%)
Feb 06, 2024	38.42	38.95	38.21	38.57	431,476	+0.13(+0.33%)
Feb 05, 2024	38.89	39.01	38.25	38.44	284,299	-0.92(-2.34%)
Feb 02, 2024	38.45	39.63	38.45	39.37	290,100	-0.03(-0.07%)
Feb 01, 2024	40.71	40.99	38.18	39.40	427,462	-1.03(-2.55%)
Jan 31, 2024	41.50	42.17	40.38	40.43	321,464	-1.83(-4.32%)
Jan 30, 2024	42.90	43.01	42.24	42.25	272,408	-0.63(-1.47%)
Jan 29, 2024	42.54	42.98	42.34	42.88	617,567	+0.49(+1.16%)
Jan 26, 2024	42.51	42.75	42.08	42.39	421,103	+0.11(+0.26%)
Jan 25, 2024	43.25	43.46	41.42	42.28	587,181	-0.87(-2.03%)
Jan 24, 2024	42.79	43.50	42.79	43.16	298,075	+0.35(+0.83%)
Jan 23, 2024	43.45	43.56	42.40	42.80	244,120	-0.46(-1.07%)
Jan 22, 2024	42.35	43.33	42.28	43.26	371,031	+1.34(+3.19%)
Jan 19, 2024	41.13	41.93	40.42	41.93	292,183	+1.11(+2.72%)
Jan 18, 2024	40.96	41.26	40.49	40.82	195,285	+0.11(+0.27%)
Jan 17, 2024	40.12	41.06	40.04	40.71	264,357	-0.12(-0.29%)
Jan 16, 2024	41.31	41.81	40.81	40.83	292,791	-1.15(-2.74%)
Jan 12, 2024	42.68	42.90	41.44	41.98	183,307	-0.23(-0.54%)
Jan 11, 2024	42.23	42.25	41.39	42.20	234,737	-0.39(-0.92%)
Jan 10, 2024	42.32	42.63	41.95	42.60	214,139	-0.01(-0.02%)
Jan 09, 2024	42.55	42.74	42.30	42.61	171,412	-0.58(-1.34%)
Jan 08, 2024	42.82	43.20	42.55	43.19	166,074	+0.44(+1.03%)
Jan 05, 2024	42.22	43.31	42.22	42.74	258,639	+0.26(+0.60%)
Jan 04, 2024	42.70	42.91	42.47	42.49	262,946	+0.03(+0.07%)
Jan 03, 2024	43.64	43.64	42.41	42.46	376,378	-1.39(-3.18%)
Jan 02, 2024	43.27	44.31	43.21	43.85	238,091	+0.09(+0.20%)
Dec 29, 2023	44.42	44.51	43.71	43.77	176,760	-0.71(-1.59%)
Dec 28, 2023	44.41	44.73	44.17	44.47	192,848	-0.15(-0.33%)
Dec 27, 2023	44.44	44.89	44.23	44.62	277,598	+0.13(+0.29%)
Dec 26, 2023	43.94	44.60	43.81	44.49	226,519	+0.74(+1.68%)
Dec 22, 2023	43.97	44.46	43.59	43.76	228,290	+0.19(+0.43%)
Dec 21, 2023	43.44	43.71	43.04	43.57	233,387	+0.50(+1.16%)
Dec 20, 2023	43.91	44.74	43.06	43.07	444,500	-0.82(-1.88%)
Dec 19, 2023	43.33	44.24	42.98	43.89	344,251	+0.70(+1.61%)
Dec 18, 2023	43.62	43.83	43.13	43.20	292,139	-0.25(-0.57%)
Dec 15, 2023	43.35	43.76	42.72	43.44	1,315,762	-0.07(-0.16%)
Dec 14, 2023	42.31	43.73	42.21	43.51	556,332	+2.09(+5.05%)
Dec 13, 2023	39.37	41.54	39.05	41.42	400,274	+2.21(+5.63%)
Dec 12, 2023	39.31	39.79	39.12	39.21	443,031	-0.28(-0.72%)
Dec 11, 2023	39.33	39.61	38.54	39.49	238,121	+0.27(+0.70%)
Dec 08, 2023	38.67	39.32	38.36	39.22	244,564	+0.54(+1.40%)
Dec 07, 2023	37.71	38.68	37.53	38.68	232,878	+0.99(+2.63%)
Dec 06, 2023	38.19	38.95	37.64	37.69	329,882	-0.13(-0.34%)
Dec 05, 2023	38.16	38.36	37.63	37.81	191,608	-0.36(-0.95%)
Dec 04, 2023	37.34	38.39	37.34	38.18	254,783	+0.43(+1.14%)
Dec 01, 2023	35.99	37.92	35.52	37.75	303,143	+1.73(+4.80%)
Nov 30, 2023	36.19	36.35	35.87	36.02	246,163	-0.08(-0.22%)
Nov 29, 2023	35.72	36.51	35.72	36.10	216,527	+0.67(+1.88%)
Nov 28, 2023	35.67	35.67	35.04	35.43	243,479	-0.20(-0.55%)
Nov 27, 2023	35.52	35.75	35.28	35.62	247,055	-0.03(-0.08%)
Nov 24, 2023	35.77	35.96	35.51	35.65	67,513	-0.03(-0.08%)
Nov 22, 2023	35.85	35.99	35.54	35.68	111,706	+0.15(+0.41%)
Nov 21, 2023	36.08	36.08	35.49	35.54	179,379	-0.56(-1.56%)
Nov 20, 2023	36.35	36.35	35.93	36.10	469,010	-0.25(-0.70%)
Nov 17, 2023	36.34	36.61	36.03	36.35	277,124	+0.48(+1.33%)
Nov 16, 2023	35.72	36.31	35.49	35.88	247,887	-0.67(-1.84%)
Nov 15, 2023	36.34	36.97	36.30	36.55	351,458	+0.14(+0.37%)
Nov 14, 2023	35.14	36.86	35.02	36.41	572,687	+2.59(+7.65%)
Nov 13, 2023	33.81	34.11	33.52	33.83	229,749	-0.18(-0.54%)
Nov 10, 2023	34.14	34.44	33.44	34.01	265,136	+0.00(+0.00%)
Nov 09, 2023	34.28	34.91	33.76	34.01	379,222	-0.10(-0.28%)
Nov 08, 2023	35.15	35.15	33.94	34.11	268,506	-1.04(-2.96%)
Nov 07, 2023	35.62	35.62	35.09	35.15	270,767	-0.63(-1.77%)
Nov 06, 2023	35.38	35.98	35.16	35.78	370,023	-0.44(-1.21%)
Nov 03, 2023	35.95	36.74	35.95	36.22	328,994	+1.30(+3.73%)
Nov 02, 2023	33.67	34.98	33.67	34.91	316,349	+1.43(+4.27%)
Nov 01, 2023	32.92	33.49	32.64	33.48	273,284	+0.50(+1.50%)
Oct 31, 2023	33.09	33.24	32.86	32.99	205,236	+0.03(+0.09%)
Oct 30, 2023	32.94	33.19	32.64	32.96	302,012	+0.40(+1.23%)
Oct 27, 2023	32.64	32.70	31.94	32.56	421,301	-0.18(-0.54%)
Oct 26, 2023	32.12	32.82	32.06	32.74	373,664	+0.81(+2.53%)
Oct 25, 2023	31.82	32.28	31.21	31.93	350,674	-0.18(-0.58%)
Oct 24, 2023	32.33	32.69	31.45	32.11	454,865	-0.29(-0.90%)
Oct 23, 2023	32.34	33.00	32.18	32.40	377,714	-0.05(-0.15%)
Oct 20, 2023	33.27	33.27	32.38	32.45	430,724	-0.79(-2.37%)
Oct 19, 2023	33.64	34.21	33.15	33.24	815,965	-0.47(-1.39%)
Oct 18, 2023	34.59	34.59	33.66	33.71	284,503	-1.06(-3.05%)
Oct 17, 2023	33.61	34.97	33.61	34.77	389,668	+0.93(+2.76%)
Oct 16, 2023	33.68	33.96	33.46	33.83	992,615	+0.52(+1.55%)
Oct 13, 2023	34.42	34.42	33.23	33.32	268,074	-0.79(-2.31%)
Oct 12, 2023	34.37	34.37	33.73	34.11	293,958	-0.24(-0.71%)
Oct 11, 2023	34.34	34.82	34.15	34.35	283,732	+0.05(+0.14%)
Oct 10, 2023	34.16	34.55	34.12	34.30	277,170	+0.33(+0.97%)
Oct 09, 2023	33.48	34.23	33.41	33.97	368,361	+0.24(+0.72%)
Oct 06, 2023	33.10	34.09	32.84	33.73	294,936	+0.27(+0.81%)
Oct 05, 2023	32.60	33.58	32.60	33.46	391,718	+0.71(+2.17%)
Oct 04, 2023	32.74	32.88	32.16	32.75	550,711	+0.14(+0.42%)
Oct 03, 2023	33.12	33.25	32.50	32.61	398,466	-0.72(-2.16%)
Oct 02, 2023	33.65	33.85	33.14	33.33	393,369	-0.49(-1.44%)
Sep 29, 2023	33.53	34.05	33.33	33.82	435,663	+0.59(+1.79%)
Sep 28, 2023	33.28	33.90	33.10	33.22	734,722	-0.14(-0.41%)
Sep 27, 2023	33.71	33.83	33.10	33.36	440,007	-0.22(-0.67%)
Sep 26, 2023	33.96	34.51	33.55	33.58	551,247	-0.74(-2.15%)
Sep 25, 2023	33.83	34.44	34.18	34.32	344,294	+0.45(+1.32%)
Sep 22, 2023	34.41	34.63	33.81	33.87	361,634	-0.41(-1.19%)
Sep 21, 2023	34.52	34.57	34.04	34.28	506,108	-0.41(-1.18%)
Sep 20, 2023	35.04	35.47	34.62	34.69	602,797	-0.15(-0.42%)
Sep 19, 2023	34.78	35.21	34.39	34.84	648,264	+0.10(+0.28%)
Sep 18, 2023	35.93	35.93	34.53	34.74	534,804	-1.42(-3.93%)
Sep 15, 2023	35.81	36.60	35.64	36.16	13,270,448	+0.27(+0.76%)
Sep 14, 2023	35.47	36.22	35.47	35.89	417,908	+0.79(+2.25%)
Sep 13, 2023	35.51	35.51	34.65	35.10	374,753	-0.23(-0.66%)
Sep 12, 2023	35.74	36.16	35.29	35.33	290,616	-0.34(-0.95%)
Sep 11, 2023	35.90	36.34	35.61	35.67	239,472	-0.07(-0.19%)
Sep 08, 2023	35.56	36.07	35.14	35.74	395,425	+0.23(+0.66%)
Sep 07, 2023	35.34	35.57	35.15	35.51	387,134	+0.00(+0.00%)
Sep 06, 2023	36.69	36.75	35.35	35.51	409,959	-1.22(-3.31%)
Sep 05, 2023	35.56	37.66	35.55	36.72	1,007,505	+1.04(+2.92%)
Sep 01, 2023	34.92	35.85	34.23	35.68	256,489	+1.02(+2.95%)
Aug 31, 2023	34.34	35.06	34.27	34.66	414,545	+0.28(+0.82%)
Aug 30, 2023	34.39	34.51	34.18	34.38	198,200	-0.09(-0.25%)
Aug 29, 2023	33.85	34.50	33.69	34.47	198,907	+0.57(+1.69%)
Aug 28, 2023	33.40	34.04	33.34	33.89	221,669	+0.65(+1.94%)
Aug 25, 2023	33.32	33.64	32.54	33.25	220,708	+0.02(+0.06%)
Aug 24, 2023	33.07	33.76	33.06	33.23	164,697	-0.01(-0.03%)
Aug 23, 2023	32.64	33.31	32.40	33.24	228,360	+0.54(+1.65%)
Aug 22, 2023	33.43	33.72	32.68	32.70	204,349	-0.77(-2.30%)
Aug 21, 2023	33.85	33.96	33.16	33.47	202,821	-0.35(-1.03%)
Aug 18, 2023	33.32	34.09	33.20	33.82	1,068,663	+0.21(+0.63%)
Aug 17, 2023	33.57	33.91	33.44	33.60	203,450	+0.14(+0.43%)
Aug 16, 2023	33.48	33.93	33.36	33.46	253,491	-0.11(-0.32%)
Aug 15, 2023	34.39	34.39	33.55	33.57	283,292	-1.45(-4.13%)
Aug 14, 2023	35.30	35.45	34.79	35.01	209,885	-0.61(-1.70%)
Aug 11, 2023	35.32	35.76	35.16	35.62	236,767	+0.14(+0.41%)
Aug 10, 2023	36.20	36.25	35.14	35.47	396,293	-0.43(-1.21%)
Aug 09, 2023	36.17	36.37	35.80	35.91	209,633	-0.47(-1.30%)
Aug 08, 2023	36.38	36.47	35.37	36.38	306,847	-0.89(-2.38%)
Aug 07, 2023	36.89	37.32	36.75	37.27	193,504	+0.40(+1.07%)
Aug 04, 2023	36.73	37.25	36.66	36.87	205,045	+0.03(+0.08%)
Aug 03, 2023	36.48	37.10	36.18	36.84	261,995	+0.28(+0.76%)
Aug 02, 2023	36.02	36.62	36.02	36.56	262,846	+0.13(+0.37%)
Aug 01, 2023	36.47	36.57	35.78	36.43	306,346	-0.22(-0.60%)
Jul 31, 2023	36.84	37.19	36.35	36.65	311,974	-0.22(-0.60%)
Jul 28, 2023	36.92	37.35	36.48	36.87	223,839	+0.28(+0.76%)
Jul 27, 2023	37.21	37.52	36.35	36.59	347,942	-0.36(-0.96%)
Jul 26, 2023	36.48	37.11	36.06	36.95	518,691	+0.88(+2.43%)
Jul 25, 2023	36.39	37.77	35.90	36.07	670,089	+1.12(+3.20%)
Jul 24, 2023	34.31	35.02	34.25	34.95	374,471	+0.62(+1.80%)
Jul 21, 2023	34.77	34.77	34.11	34.34	285,094	-0.19(-0.56%)
Jul 20, 2023	34.99	34.99	34.00	34.53	372,960	-0.38(-1.08%)
Jul 19, 2023	34.19	35.13	33.94	34.90	328,240	+0.81(+2.37%)
Jul 18, 2023	32.97	34.20	32.93	34.10	307,360	+1.18(+3.57%)
Jul 17, 2023	32.27	33.29	32.24	32.92	336,495	+0.65(+2.00%)
Jul 14, 2023	33.40	33.59	31.98	32.27	255,674	-0.81(-2.45%)
Jul 13, 2023	32.95	33.56	32.62	33.08	245,679	+0.31(+0.94%)
Jul 12, 2023	32.92	33.25	32.66	32.78	261,621	+0.55(+1.70%)
Jul 11, 2023	32.01	32.32	31.73	32.23	222,189	+0.28(+0.87%)
Jul 10, 2023	31.63	32.47	31.63	31.95	251,639	+0.18(+0.58%)
Jul 07, 2023	30.86	32.00	30.86	31.76	289,335	+0.95(+3.10%)
Jul 06, 2023	30.89	30.91	30.32	30.81	291,912	-0.52(-1.66%)
Jul 05, 2023	31.32	31.79	30.78	31.33	327,848	-0.23(-0.73%)
Jul 03, 2023	30.95	31.78	30.82	31.56	240,066	+0.55(+1.77%)
Jun 30, 2023	31.77	31.84	30.99	31.01	371,902	-0.45(-1.44%)
Jun 29, 2023	31.10	31.71	31.02	31.47	292,421	+0.64(+2.06%)
Jun 28, 2023	30.99	31.09	30.54	30.83	270,339	-0.26(-0.84%)
Jun 27, 2023	30.78	31.42	30.43	31.09	300,245	+0.35(+1.13%)
Jun 26, 2023	30.45	31.07	30.45	30.74	343,102	+0.40(+1.33%)
Jun 23, 2023	30.01	30.72	29.87	30.34	691,681	-0.07(-0.22%)
Jun 22, 2023	31.32	31.32	30.17	30.41	337,475	-1.06(-3.37%)
Jun 21, 2023	32.24	32.24	31.43	31.47	257,177	-0.95(-2.94%)
Jun 20, 2023	32.62	32.91	32.22	32.42	254,503	-0.36(-1.09%)
Jun 16, 2023	33.55	33.55	32.33	32.78	832,280	-0.52(-1.56%)
Jun 15, 2023	32.42	33.34	32.42	33.30	317,612	+6.37(+23.65%)
May 08, 2023	28.60	28.68	26.82	26.93	733,622	-1.27(-4.49%)
May 05, 2023	28.33	28.67	27.72	28.19	685,601	+0.81(+2.95%)
May 04, 2023	27.07	27.60	25.93	27.38	651,268	-0.40(-1.44%)
May 03, 2023	27.93	28.96	27.60	27.78	1,011,247	-0.06(-0.21%)
May 02, 2023	29.71	29.71	27.69	27.84	403,370	-2.07(-6.94%)

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.