Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.58	19.72	18.97	19.06	288,261	-0.41(-2.08%)
Nov 26, 2014	19.46	19.46	19.46	19.46	308,592	-0.04(-0.23%)
Nov 25, 2014	19.50	19.55	19.36	19.51	249,070	+0.04(+0.23%)
Nov 24, 2014	19.14	19.47	19.14	19.46	371,474	+0.37(+1.92%)
Nov 21, 2014	19.38	19.40	18.95	19.09	370,911	-0.07(-0.35%)
Nov 20, 2014	18.88	19.17	18.72	19.16	465,249	+0.14(+0.75%)
Nov 19, 2014	19.38	19.40	18.80	19.02	638,161	-0.43(-2.23%)
Nov 18, 2014	19.54	19.69	19.43	19.45	405,225	-0.02(-0.08%)
Nov 17, 2014	19.51	19.64	19.35	19.47	344,692	-0.19(-0.95%)
Nov 14, 2014	19.98	20.06	19.63	19.66	412,714	-0.31(-1.57%)
Nov 13, 2014	20.21	20.21	19.94	19.97	263,601	-0.24(-1.18%)
Nov 12, 2014	19.86	20.22	19.74	20.21	456,684	+0.31(+1.58%)
Nov 11, 2014	19.86	20.06	19.72	19.89	483,690	+0.03(+0.15%)
Nov 10, 2014	19.69	19.90	19.61	19.86	337,484	+0.20(+1.03%)
Nov 07, 2014	19.65	19.76	19.51	19.66	378,914	+0.03(+0.15%)
Nov 06, 2014	19.62	19.77	19.45	19.63	552,508	+0.01(+0.04%)
Nov 05, 2014	19.70	19.79	19.52	19.63	362,379	+0.06(+0.31%)
Nov 04, 2014	19.59	19.63	19.33	19.57	277,849	-0.11(-0.57%)
Nov 03, 2014	19.72	19.96	19.52	19.68	383,162	-0.07(-0.38%)
Oct 31, 2014	19.62	19.77	19.43	19.75	782,908	+0.46(+2.36%)
Oct 30, 2014	19.36	19.45	19.12	19.30	670,005	-0.08(-0.42%)
Oct 29, 2014	19.46	19.48	19.03	19.38	860,413	-0.03(-0.14%)
Oct 28, 2014	18.97	19.48	18.90	19.40	525,252	+0.56(+2.96%)
Oct 27, 2014	18.67	18.88	18.70	18.85	494,048	+0.15(+0.80%)
Oct 24, 2014	18.62	18.79	18.56	18.70	299,777	+0.07(+0.40%)
Oct 23, 2014	18.53	18.88	18.47	18.62	539,931	+0.23(+1.24%)
Oct 22, 2014	19.04	19.04	18.37	18.39	838,566	-0.56(-2.98%)
Oct 21, 2014	18.56	19.00	18.46	18.96	602,497	+0.59(+3.22%)
Oct 20, 2014	18.51	18.51	18.25	18.37	636,569	-0.18(-0.97%)
Oct 17, 2014	18.59	18.68	18.31	18.55	656,582	+0.23(+1.27%)
Oct 16, 2014	17.69	18.38	17.68	18.32	686,249	+0.34(+1.89%)
Oct 15, 2014	18.08	18.28	17.52	17.98	913,176	-0.41(-2.22%)
Oct 14, 2014	18.37	18.67	18.27	18.38	490,298	+0.22(+1.24%)
Oct 13, 2014	18.12	18.42	18.03	18.16	392,333	+0.06(+0.33%)
Oct 10, 2014	17.97	18.38	17.97	18.10	559,262	+0.05(+0.29%)
Oct 09, 2014	18.40	18.51	17.88	18.05	692,026	-0.42(-2.27%)
Oct 08, 2014	18.01	18.47	17.99	18.47	435,240	+0.42(+2.34%)
Oct 07, 2014	18.50	18.53	18.04	18.04	389,448	-0.53(-2.84%)
Oct 06, 2014	18.68	18.82	18.49	18.57	335,345	-0.06(-0.32%)
Oct 03, 2014	18.68	18.88	18.63	18.63	234,855	+0.17(+0.93%)
Oct 02, 2014	18.25	18.62	18.17	18.46	277,416	+0.16(+0.86%)
Oct 01, 2014	18.57	18.69	18.22	18.30	586,262	-0.27(-1.45%)
Sep 30, 2014	18.88	18.96	18.56	18.57	557,854	-0.32(-1.70%)
Sep 29, 2014	18.66	18.97	18.66	18.89	324,191	-0.03(-0.16%)
Sep 26, 2014	18.79	19.01	18.65	18.92	211,774	+0.16(+0.86%)
Sep 25, 2014	19.08	19.21	18.68	18.76	370,859	-0.40(-2.09%)
Sep 24, 2014	19.06	19.18	18.89	19.16	291,599	+0.16(+0.85%)
Sep 23, 2014	19.23	19.48	19.00	19.00	424,214	-0.31(-1.63%)
Sep 22, 2014	19.62	19.66	19.30	19.31	324,150	-0.38(-1.92%)
Sep 19, 2014	19.95	20.12	19.53	19.69	980,164	-0.19(-0.94%)
Sep 18, 2014	19.57	20.05	19.30	19.88	474,352	+0.42(+2.15%)
Sep 17, 2014	19.57	19.87	19.44	19.46	706,411	-0.14(-0.72%)
Sep 16, 2014	19.69	19.96	19.54	19.60	465,172	-0.14(-0.70%)
Sep 15, 2014	20.01	20.04	19.71	19.74	298,568	-0.31(-1.55%)
Sep 12, 2014	20.06	20.22	19.81	20.05	347,125	+0.01(+0.07%)
Sep 11, 2014	19.73	20.09	19.71	20.04	216,334	+0.17(+0.87%)
Sep 10, 2014	19.54	19.92	19.53	19.86	254,237	+0.34(+1.76%)
Sep 09, 2014	19.73	19.73	19.43	19.52	269,130	-0.28(-1.40%)
Sep 08, 2014	19.73	19.86	19.57	19.80	261,229	+0.08(+0.40%)
Sep 05, 2014	19.60	19.76	19.46	19.72	225,764	+0.06(+0.29%)
Sep 04, 2014	19.83	20.06	19.61	19.66	237,923	-0.10(-0.49%)
Sep 03, 2014	20.04	20.09	19.74	19.76	355,035	-0.23(-1.16%)

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.