Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.33	18.50	18.09	18.11	490,368	-0.43(-2.33%)
Jan 29, 2015	18.16	18.55	17.93	18.54	587,108	+0.45(+2.47%)
Jan 28, 2015	18.75	18.75	18.03	18.09	514,396	-0.55(-2.97%)
Jan 27, 2015	18.56	18.80	18.35	18.65	359,227	-0.20(-1.09%)
Jan 26, 2015	18.57	18.93	18.34	18.85	366,904	+0.25(+1.34%)
Jan 23, 2015	19.00	19.03	18.60	18.60	398,727	-0.39(-2.07%)
Jan 22, 2015	18.06	19.08	17.69	18.99	1,222,433	+1.16(+6.50%)
Jan 21, 2015	17.65	17.99	17.58	17.83	586,325	+0.11(+0.64%)
Jan 20, 2015	17.94	17.94	17.64	17.72	429,325	-0.19(-1.06%)
Jan 16, 2015	17.41	17.94	17.41	17.91	394,299	+0.42(+2.43%)
Jan 15, 2015	17.61	17.74	17.39	17.49	490,949	-0.16(-0.90%)
Jan 14, 2015	17.77	17.83	17.36	17.65	420,037	-0.42(-2.35%)
Jan 13, 2015	18.21	18.55	17.85	18.07	709,519	+0.03(+0.17%)
Jan 12, 2015	18.19	18.31	18.00	18.04	442,207	-0.17(-0.92%)
Jan 09, 2015	18.77	18.77	18.19	18.21	346,276	-0.58(-3.11%)
Jan 08, 2015	18.65	18.93	18.39	18.79	650,366	+0.33(+1.81%)
Jan 07, 2015	18.53	18.57	18.27	18.46	339,115	+0.11(+0.62%)
Jan 06, 2015	18.77	18.94	18.27	18.34	518,787	-0.41(-2.18%)
Jan 05, 2015	19.02	19.10	18.72	18.75	350,725	-0.44(-2.29%)
Jan 02, 2015	19.52	19.64	18.90	19.19	268,013	-0.20(-1.05%)
Dec 31, 2014	19.76	19.40	19.40	19.40	402,663	-0.28(-1.43%)
Dec 30, 2014	19.76	19.86	19.65	19.68	232,208	-0.08(-0.38%)
Dec 29, 2014	19.46	19.99	19.46	19.75	380,627	+0.27(+1.36%)
Dec 26, 2014	19.54	19.65	19.43	19.49	197,740	+0.08(+0.43%)
Dec 24, 2014	19.43	19.40	19.40	19.40	168,347	+0.07(+0.35%)
Dec 23, 2014	19.27	19.44	19.02	19.34	361,986	+0.14(+0.71%)
Dec 22, 2014	19.01	19.21	18.76	19.20	392,837	+0.29(+1.52%)
Dec 19, 2014	19.36	19.45	18.80	18.91	3,167,271	-0.47(-2.42%)
Dec 18, 2014	19.22	19.38	18.90	19.38	668,032	+0.49(+2.57%)
Dec 17, 2014	18.30	18.98	18.21	18.90	596,239	+0.59(+3.23%)
Dec 16, 2014	18.27	18.69	18.18	18.30	724,245	-0.02(-0.08%)
Dec 15, 2014	18.71	18.90	18.20	18.32	639,412	-0.24(-1.31%)
Dec 12, 2014	18.76	19.04	18.56	18.56	563,675	-0.42(-2.20%)
Dec 11, 2014	19.09	19.29	18.98	18.98	386,834	+0.05(+0.24%)
Dec 10, 2014	19.57	19.68	18.92	18.93	451,646	-0.69(-3.51%)
Dec 09, 2014	18.97	19.64	18.97	19.62	581,351	+0.39(+2.01%)
Dec 08, 2014	19.31	19.56	19.16	19.24	775,441	-0.17(-0.86%)
Dec 05, 2014	19.18	19.78	19.18	19.40	797,322	+0.26(+1.35%)
Dec 04, 2014	19.18	19.21	18.93	19.15	410,902	-0.02(-0.12%)
Dec 03, 2014	18.87	19.24	18.75	19.17	431,898	+0.28(+1.49%)
Dec 02, 2014	18.80	19.20	18.80	18.89	391,918	+0.14(+0.73%)
Dec 01, 2014	19.12	19.17	18.74	18.75	536,580	-0.49(-2.52%)
Nov 28, 2014	19.77	19.91	19.15	19.24	285,539	-0.41(-2.08%)
Nov 26, 2014	19.65	19.65	19.65	19.65	305,678	-0.05(-0.23%)
Nov 25, 2014	19.68	19.74	19.54	19.69	246,719	+0.05(+0.23%)
Nov 24, 2014	19.32	19.65	19.32	19.65	367,966	+0.37(+1.92%)
Nov 21, 2014	19.56	19.59	19.13	19.28	367,409	-0.07(-0.35%)
Nov 20, 2014	19.06	19.35	18.90	19.34	460,857	+0.14(+0.75%)
Nov 19, 2014	19.56	19.59	18.97	19.20	632,136	-0.44(-2.23%)
Nov 18, 2014	19.72	19.88	19.62	19.64	401,399	-0.02(-0.08%)
Nov 17, 2014	19.69	19.83	19.53	19.65	341,438	-0.19(-0.95%)
Nov 14, 2014	20.17	20.25	19.82	19.84	408,817	-0.32(-1.57%)
Nov 13, 2014	20.40	20.40	20.13	20.16	261,112	-0.24(-1.18%)
Nov 12, 2014	20.05	20.42	19.93	20.40	452,372	+0.32(+1.58%)
Nov 11, 2014	20.05	20.25	19.91	20.08	479,123	+0.03(+0.15%)
Nov 10, 2014	19.88	20.09	19.80	20.05	334,298	+0.20(+1.03%)
Nov 07, 2014	19.83	19.95	19.69	19.85	375,337	+0.03(+0.15%)
Nov 06, 2014	19.80	19.96	19.64	19.82	547,292	+0.01(+0.04%)
Nov 05, 2014	19.89	19.98	19.71	19.81	358,957	+0.06(+0.31%)
Nov 04, 2014	19.77	19.82	19.51	19.75	275,226	-0.11(-0.57%)

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.