Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.93	33.00	32.24	32.25	355,156	-0.69(-2.08%)
Apr 27, 2018	32.64	33.19	32.64	32.93	343,297	+0.28(+0.86%)
Apr 26, 2018	32.37	33.07	32.19	32.65	546,365	+0.33(+1.02%)
Apr 25, 2018	32.47	32.69	32.21	32.32	787,231	-0.22(-0.67%)
Apr 24, 2018	32.79	33.14	32.31	32.54	826,332	-0.07(-0.22%)
Apr 23, 2018	32.54	32.84	32.41	32.61	950,893	+0.28(+0.87%)
Apr 20, 2018	32.50	32.69	32.12	32.33	729,173	-0.28(-0.86%)
Apr 19, 2018	33.04	33.04	32.03	32.61	783,177	+0.93(+2.95%)
Apr 18, 2018	31.66	31.78	31.39	31.67	670,059	+0.06(+0.18%)
Apr 17, 2018	32.14	32.20	31.46	31.62	430,752	-0.38(-1.18%)
Apr 16, 2018	31.97	32.17	31.73	32.00	412,340	+0.16(+0.51%)
Apr 13, 2018	32.60	32.60	31.70	31.83	280,837	-0.50(-1.55%)
Apr 12, 2018	32.09	32.54	32.00	32.33	229,700	+0.51(+1.60%)
Apr 11, 2018	31.79	32.00	31.65	31.83	244,001	-0.23(-0.73%)
Apr 10, 2018	31.71	32.28	31.45	32.06	461,496	+0.82(+2.63%)
Apr 09, 2018	31.67	32.06	31.21	31.24	397,950	-0.18(-0.56%)
Apr 06, 2018	32.11	32.18	31.00	31.42	406,058	-0.96(-2.96%)
Apr 05, 2018	32.37	32.42	32.08	32.37	364,460	+0.19(+0.60%)
Apr 04, 2018	31.46	32.29	31.36	32.18	354,917	+0.22(+0.68%)
Apr 03, 2018	31.54	32.04	31.40	31.96	702,505	+0.58(+1.85%)
Apr 02, 2018	32.20	32.39	31.02	31.38	387,791	-0.84(-2.60%)
Mar 29, 2018		32.22	32.22	32.22	0	+0.08(+0.25%)
Mar 28, 2018	31.91	32.37	31.67	32.14	372,331	+0.30(+0.94%)
Mar 27, 2018	32.46	32.57	31.67	31.84	706,225	-0.60(-1.86%)
Mar 26, 2018	31.98	32.47	31.71	32.45	528,068	+0.97(+3.07%)
Mar 23, 2018	33.08	33.10	31.48	31.48	592,269	-1.56(-4.71%)
Mar 22, 2018	33.66	33.81	33.04	33.04	842,182	-1.10(-3.21%)
Mar 21, 2018	34.20	34.51	33.51	34.13	501,088	+0.08(+0.24%)
Mar 20, 2018	34.49	34.50	33.95	34.05	260,412	-0.27(-0.77%)
Mar 19, 2018	34.49	34.49	33.87	34.32	307,164	-0.18(-0.51%)
Mar 16, 2018	34.55	34.88	34.25	34.49	1,428,287	-0.02(-0.07%)
Mar 15, 2018	34.45	34.54	33.98	34.52	360,922	+0.22(+0.63%)
Mar 14, 2018	34.95	34.95	34.19	34.30	302,061	-0.52(-1.50%)
Mar 13, 2018	35.10	35.27	34.72	34.82	427,950	-0.24(-0.69%)
Mar 12, 2018	35.33	35.37	34.78	35.07	323,359	-0.23(-0.66%)
Mar 09, 2018	35.12	35.41	34.73	35.30	284,923	+0.77(+2.22%)
Mar 08, 2018	34.98	35.07	34.32	34.53	263,336	-0.29(-0.83%)
Mar 07, 2018	34.66	35.26	34.40	34.82	713,599	-0.04(-0.12%)
Mar 06, 2018	34.33	34.91	33.94	34.87	626,067	+0.73(+2.12%)
Mar 05, 2018	33.54	34.37	33.24	34.14	335,352	+0.33(+0.98%)
Mar 02, 2018	32.99	33.95	32.65	33.81	434,984	+0.59(+1.77%)
Mar 01, 2018	33.04	33.37	32.86	33.22	527,209	+0.13(+0.39%)
Feb 28, 2018	33.95	34.24	33.07	33.09	341,943	-0.73(-2.15%)
Feb 27, 2018	34.35	34.92	33.79	33.82	317,278	-0.62(-1.81%)
Feb 26, 2018	34.39	34.57	34.01	34.44	222,767	+0.20(+0.58%)
Feb 23, 2018	34.07	34.28	33.87	34.24	334,791	+0.39(+1.16%)
Feb 22, 2018	34.46	34.59	33.84	33.85	271,386	-0.48(-1.40%)
Feb 21, 2018	34.05	34.69	34.03	34.33	406,002	+0.34(+1.01%)
Feb 20, 2018	34.45	34.75	33.91	33.99	327,487	-0.64(-1.85%)
Feb 16, 2018		34.63	34.63	34.63	0	+0.26(+0.77%)
Feb 15, 2018	34.46	34.61	34.04	34.36	364,121	+0.10(+0.30%)
Feb 14, 2018	33.29	34.35	33.29	34.26	308,189	+0.76(+2.27%)
Feb 13, 2018				33.50	445,158	+0.04(+0.12%)
Feb 12, 2018	33.73	34.00	33.27	33.46	628,454	-0.11(-0.33%)
Feb 09, 2018	33.74	33.83	32.67	33.57	528,084	+0.40(+1.21%)
Feb 08, 2018		34.33	33.15	33.17	509,328	-0.87(-2.57%)
Feb 07, 2018	33.65	34.15	33.65	34.04	409,770	+0.33(+0.97%)
Feb 06, 2018	32.81	33.96	32.34	33.71	748,567	-0.42(-1.24%)
Feb 05, 2018	34.94	35.46	33.45	34.14	333,231	-1.19(-3.38%)
Feb 02, 2018	35.43	36.05	35.22	35.33	500,768	-0.32(-0.90%)

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.