Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.38	17.62	17.21	17.55	433,466	+0.07(+0.43%)
Apr 29, 2014	17.89	17.90	17.46	17.48	492,612	-0.27(-1.51%)
Apr 28, 2014	17.95	18.07	17.57	17.75	442,421	-0.14(-0.79%)
Apr 25, 2014	17.95	18.07	17.83	17.89	546,901	-0.16(-0.91%)
Apr 24, 2014	18.24	18.36	17.92	18.05	602,979	-0.14(-0.78%)
Apr 23, 2014	18.02	18.22	18.00	18.19	317,698	+0.13(+0.74%)
Apr 22, 2014	17.79	18.23	17.69	18.06	414,400	+0.23(+1.29%)
Apr 21, 2014	18.04	18.21	17.72	17.83	422,535	-0.26(-1.44%)
Apr 17, 2014	18.19	18.09	18.09	18.09	587,975	-0.22(-1.18%)
Apr 16, 2014	18.15	18.35	17.98	18.30	451,169	+0.30(+1.69%)
Apr 15, 2014	18.05	18.18	17.62	18.00	479,599	+0.01(+0.08%)
Apr 14, 2014	18.31	18.33	17.74	17.98	584,760	-0.11(-0.62%)
Apr 11, 2014	18.12	18.36	17.92	18.10	455,881	-0.23(-1.26%)
Apr 10, 2014	18.89	18.89	18.17	18.33	761,083	-0.62(-3.26%)
Apr 09, 2014	18.82	19.11	18.68	18.94	572,663	+0.23(+1.23%)
Apr 08, 2014	18.56	18.84	18.38	18.71	422,616	+0.22(+1.17%)
Apr 07, 2014	18.69	18.88	18.35	18.50	653,885	-0.28(-1.50%)
Apr 04, 2014	19.50	19.66	18.76	18.78	496,884	-0.67(-3.44%)
Apr 03, 2014	19.46	19.64	19.35	19.45	417,876	+0.06(+0.31%)
Apr 02, 2014	19.56	19.84	19.25	19.39	450,034	-0.16(-0.80%)
Apr 01, 2014	18.82	19.72	18.72	19.55	946,210	+0.81(+4.33%)
Mar 31, 2014	18.40	18.79	18.40	18.73	507,217	+0.50(+2.73%)
Mar 28, 2014	18.44	18.89	18.23	18.24	459,341	-0.19(-1.05%)
Mar 27, 2014	18.79	18.85	18.39	18.43	484,331	-0.37(-1.98%)
Mar 26, 2014	19.32	19.38	18.80	18.80	405,407	-0.33(-1.75%)
Mar 25, 2014	19.29	19.37	19.06	19.14	613,274	-0.07(-0.35%)
Mar 24, 2014	19.48	19.65	19.20	19.20	636,253	-0.19(-0.96%)
Mar 21, 2014	19.52	19.70	19.34	19.39	1,453,955	-0.12(-0.61%)
Mar 20, 2014	19.19	19.53	19.19	19.51	443,395	+0.25(+1.31%)
Mar 19, 2014	19.33	19.44	19.15	19.26	360,861	-0.10(-0.50%)
Mar 18, 2014	19.31	19.49	19.23	19.35	355,095	+0.11(+0.58%)
Mar 17, 2014	19.10	19.36	19.10	19.24	439,819	+0.32(+1.69%)
Mar 14, 2014	18.89	19.08	18.71	18.92	402,563	-0.08(-0.43%)
Mar 13, 2014	19.20	19.32	18.91	19.00	313,654	-0.22(-1.12%)
Mar 12, 2014	18.93	19.26	18.70	19.22	396,566	+0.15(+0.78%)
Mar 11, 2014	19.17	19.17	18.83	19.07	293,863	-0.10(-0.54%)
Mar 10, 2014	19.09	19.31	19.05	19.17	219,614	-0.02(-0.12%)
Mar 07, 2014	19.05	19.29	18.95	19.20	449,440	+0.30(+1.57%)
Mar 06, 2014	18.85	19.07	18.82	18.90	698,779	+0.09(+0.47%)
Mar 05, 2014	19.13	19.31	18.72	18.81	644,195	-0.38(-1.98%)
Mar 04, 2014	18.89	19.57	18.89	19.19	803,865	+0.60(+3.24%)
Mar 03, 2014	18.67	19.02	18.39	18.59	454,927	-0.31(-1.65%)
Feb 28, 2014	18.85	19.14	18.70	18.90	679,453	+0.13(+0.67%)
Feb 27, 2014	18.36	18.77	18.22	18.77	402,290	+0.39(+2.10%)
Feb 26, 2014	18.33	18.52	18.20	18.39	265,820	+0.15(+0.81%)
Feb 25, 2014	18.39	18.53	18.16	18.24	487,969	-0.13(-0.73%)
Feb 24, 2014	18.00	18.40	17.90	18.37	445,272	+0.48(+2.65%)
Feb 21, 2014	17.73	18.07	17.69	17.90	570,578	+0.26(+1.47%)
Feb 20, 2014	17.77	17.95	17.44	17.64	725,261	-0.10(-0.59%)
Feb 19, 2014	18.03	18.19	17.69	17.74	864,325	-0.41(-2.25%)
Feb 18, 2014	17.99	18.27	17.90	18.15	380,513	+0.13(+0.74%)
Feb 14, 2014	17.87	18.01	18.01	18.01	331,430	+0.09(+0.50%)
Feb 13, 2014	17.55	17.95	17.46	17.93	562,030	+0.18(+1.00%)
Feb 12, 2014	17.51	17.93	17.44	17.75	679,874	+0.22(+1.27%)
Feb 11, 2014	17.29	17.58	17.23	17.52	418,158	+0.19(+1.11%)
Feb 10, 2014	17.50	17.66	17.30	17.33	521,404	-0.19(-1.10%)
Feb 07, 2014	17.51	17.72	17.29	17.52	558,373	+0.07(+0.43%)
Feb 06, 2014	17.33	17.47	17.18	17.45	535,660	+0.13(+0.77%)
Feb 05, 2014	17.25	17.39	17.03	17.32	689,160	-0.06(-0.34%)
Feb 04, 2014	17.42	17.79	17.17	17.38	1,122,811	+0.48(+2.86%)

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.