Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.50	24.63	23.66	23.81	614,758	-0.65(-2.64%)
Oct 29, 2015	24.55	24.80	24.35	24.46	490,085	-0.12(-0.50%)
Oct 28, 2015	23.53	24.59	23.53	24.58	954,605	+1.12(+4.77%)
Oct 27, 2015	23.59	23.83	23.31	23.46	495,265	-0.30(-1.28%)
Oct 26, 2015	23.87	23.98	23.52	23.77	447,882	-0.23(-0.95%)
Oct 23, 2015	23.52	24.06	23.44	24.00	708,964	+0.65(+2.77%)
Oct 22, 2015	22.79	23.46	22.70	23.35	1,021,049	+0.65(+2.85%)
Oct 21, 2015	23.27	23.46	22.64	22.70	874,365	-0.18(-0.76%)
Oct 20, 2015	22.86	22.99	22.69	22.88	377,841	+0.16(+0.70%)
Oct 19, 2015	22.57	22.74	22.45	22.72	793,176	+0.06(+0.27%)
Oct 16, 2015	22.79	22.82	22.42	22.66	587,282	-0.03(-0.13%)
Oct 15, 2015	22.54	22.70	22.15	22.69	1,156,870	+0.35(+1.57%)
Oct 14, 2015	23.00	23.08	22.25	22.34	633,673	-0.74(-3.20%)
Oct 13, 2015	23.27	23.47	23.04	23.08	574,999	-0.31(-1.32%)
Oct 12, 2015	23.19	23.39	22.95	23.38	484,036	+0.25(+1.10%)
Oct 09, 2015	23.46	23.52	22.99	23.13	553,025	-0.29(-1.23%)
Oct 08, 2015	23.08	23.43	22.99	23.42	633,866	+0.21(+0.88%)
Oct 07, 2015	23.06	23.27	22.82	23.21	906,809	+0.34(+1.50%)
Oct 06, 2015	22.97	23.03	22.61	22.87	733,306	-0.08(-0.36%)
Oct 05, 2015	22.57	23.00	21.59	22.95	799,526	+0.60(+2.69%)
Oct 02, 2015	22.33	22.36	21.52	22.35	961,095	-0.35(-1.53%)
Oct 01, 2015	22.89	22.92	22.32	22.70	795,355	-0.10(-0.42%)
Sep 30, 2015	22.78	22.86	22.54	22.79	948,856	+0.24(+1.08%)
Sep 29, 2015	22.58	22.70	22.43	22.55	580,766	-0.04(-0.17%)
Sep 28, 2015	23.01	23.08	22.50	22.59	1,152,739	-0.59(-2.53%)
Sep 25, 2015	23.43	23.63	23.11	23.17	789,452	-0.02(-0.07%)
Sep 24, 2015	22.70	23.23	22.63	23.19	1,052,055	+0.34(+1.50%)
Sep 23, 2015	22.80	23.06	22.66	22.85	546,632	+0.10(+0.43%)
Sep 22, 2015	22.56	22.90	22.56	22.75	754,347	-0.16(-0.70%)
Sep 21, 2015	22.49	23.06	22.47	22.91	1,200,698	+0.57(+2.55%)
Sep 18, 2015	22.57	22.69	22.25	22.34	1,927,965	-0.65(-2.81%)
Sep 17, 2015	23.46	23.79	22.93	22.98	956,841	-0.55(-2.33%)
Sep 16, 2015	23.40	23.55	23.17	23.53	465,619	+0.11(+0.49%)
Sep 15, 2015	23.19	23.50	23.19	23.42	462,809	+0.30(+1.32%)
Sep 14, 2015	23.00	23.24	22.89	23.11	818,905	+0.16(+0.70%)
Sep 11, 2015	22.54	23.01	22.50	22.95	628,064	+0.22(+0.99%)
Sep 10, 2015	22.31	22.90	22.31	22.73	560,311	+0.25(+1.13%)
Sep 09, 2015	22.75	23.01	22.45	22.47	564,815	-0.17(-0.74%)
Sep 08, 2015	22.50	22.69	22.50	22.64	782,222	+0.54(+2.44%)
Sep 04, 2015	22.06	22.10	22.10	22.10	724,089	-0.16(-0.72%)
Sep 03, 2015	22.10	22.55	22.00	22.26	919,293	+0.13(+0.58%)
Sep 02, 2015	21.82	22.16	21.56	22.13	748,967	+0.52(+2.39%)
Sep 01, 2015	22.21	22.29	21.52	21.61	885,914	-0.93(-4.12%)
Aug 31, 2015	22.20	22.62	22.20	22.54	661,568	+0.12(+0.54%)
Aug 28, 2015	22.16	22.69	22.16	22.42	971,481	+0.10(+0.44%)
Aug 27, 2015	22.12	22.46	21.96	22.32	1,278,661	+0.44(+2.01%)
Aug 26, 2015	21.50	21.91	21.17	21.88	927,768	+0.89(+4.22%)
Aug 25, 2015	22.13	22.13	20.95	21.00	1,063,959	-0.36(-1.67%)
Aug 24, 2015	21.90	22.34	20.88	21.35	1,488,211	-1.58(-6.90%)
Aug 21, 2015	22.77	23.29	22.72	22.94	943,267	-0.17(-0.75%)
Aug 20, 2015	23.67	23.96	23.11	23.11	584,910	-0.81(-3.39%)
Aug 19, 2015	24.12	24.13	23.83	23.92	699,714	-0.33(-1.34%)
Aug 18, 2015	24.36	24.56	24.19	24.25	575,680	-0.13(-0.53%)
Aug 17, 2015	24.32	24.58	24.02	24.37	719,493	+0.01(+0.03%)
Aug 14, 2015	23.96	24.37	23.96	24.37	324,761	+0.35(+1.45%)
Aug 13, 2015	24.03	24.38	23.89	24.02	431,842	+0.07(+0.28%)
Aug 12, 2015	24.23	24.43	23.59	23.95	618,742	-0.49(-2.01%)
Aug 11, 2015	24.57	24.79	24.28	24.44	365,137	-0.42(-1.68%)
Aug 10, 2015	24.58	24.89	24.52	24.86	400,253	+0.49(+2.02%)
Aug 07, 2015	24.44	24.70	24.22	24.37	886,700	-0.23(-0.92%)
Aug 06, 2015	24.81	24.90	24.44	24.59	527,673	-0.11(-0.46%)
Aug 05, 2015	24.74	25.04	24.63	24.71	769,506	+0.07(+0.28%)
Aug 04, 2015	24.55	24.87	24.55	24.64	654,690	+0.18(+0.74%)

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.