Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.77	24.82	24.42	24.55	1,334,943	-0.24(-0.99%)
Jul 30, 2015	24.55	24.83	24.51	24.79	912,232	+0.08(+0.34%)
Jul 29, 2015	24.72	24.80	24.51	24.71	922,983	+0.02(+0.09%)
Jul 28, 2015	24.97	24.98	24.55	24.68	769,583	-0.07(-0.28%)
Jul 27, 2015	24.97	24.97	24.52	24.75	830,822	-0.37(-1.49%)
Jul 24, 2015	25.49	25.52	25.10	25.13	807,686	-0.44(-1.73%)
Jul 23, 2015	26.11	26.22	25.50	25.57	781,884	-0.53(-2.02%)
Jul 22, 2015	25.82	26.56	25.66	26.10	1,862,563	+0.86(+3.39%)
Jul 21, 2015	25.46	25.75	25.13	25.24	603,901	-0.21(-0.81%)
Jul 20, 2015	25.23	25.50	25.09	25.45	534,284	+0.32(+1.28%)
Jul 17, 2015	25.39	25.39	24.90	25.13	551,815	-0.24(-0.93%)
Jul 16, 2015	25.60	25.73	25.32	25.36	511,272	-0.03(-0.12%)
Jul 15, 2015	25.42	25.59	25.29	25.39	414,004	+0.06(+0.24%)
Jul 14, 2015	25.17	25.42	25.03	25.33	510,958	-0.02(-0.09%)
Jul 13, 2015	25.18	25.39	24.97	25.36	654,534	+0.41(+1.65%)
Jul 10, 2015	24.91	25.09	24.66	24.94	667,923	+0.31(+1.24%)
Jul 09, 2015	24.41	24.75	24.14	24.64	772,111	+0.51(+2.12%)
Jul 08, 2015	23.96	24.25	23.93	24.13	1,056,372	-0.07(-0.28%)
Jul 07, 2015	24.45	24.45	23.81	24.19	1,232,993	-0.21(-0.88%)
Jul 06, 2015	24.23	24.61	24.22	24.41	953,394	-0.11(-0.47%)
Jul 02, 2015	25.08	24.52	24.52	24.52	1,366,914	-0.50(-1.99%)
Jul 01, 2015	25.13	25.22	24.87	25.02	685,526	+0.21(+0.86%)
Jun 30, 2015	24.94	25.17	24.57	24.81	588,212	+0.11(+0.46%)
Jun 29, 2015	25.26	25.39	24.67	24.69	698,516	-0.82(-3.21%)
Jun 26, 2015	25.49	25.62	25.36	25.51	1,402,218	+0.16(+0.63%)
Jun 25, 2015	25.46	25.64	25.20	25.35	549,724	-0.04(-0.15%)
Jun 24, 2015	25.27	25.55	25.11	25.39	880,757	+0.11(+0.42%)
Jun 23, 2015	25.05	25.32	24.97	25.28	637,026	+0.21(+0.85%)
Jun 22, 2015	25.00	25.09	24.88	25.07	1,126,664	+0.29(+1.17%)
Jun 19, 2015	24.84	25.05	24.70	24.77	3,394,291	-0.14(-0.55%)
Jun 18, 2015	24.91	25.07	24.56	24.91	802,588	+0.18(+0.71%)
Jun 17, 2015	25.32	25.37	24.67	24.74	540,169	-0.45(-1.79%)
Jun 16, 2015	24.66	25.27	24.66	25.19	931,118	+0.40(+1.60%)
Jun 15, 2015	24.74	25.07	24.49	24.79	948,979	-0.12(-0.49%)
Jun 12, 2015	24.96	25.03	24.79	24.91	609,045	-0.08(-0.34%)
Jun 11, 2015	25.13	25.18	24.88	25.00	619,233	-0.15(-0.58%)
Jun 10, 2015	25.03	25.42	24.86	25.14	1,064,506	+0.26(+1.04%)
Jun 09, 2015	24.52	25.13	24.49	24.88	1,147,709	+0.31(+1.24%)
Jun 08, 2015	24.39	24.58	24.27	24.58	761,366	+0.21(+0.85%)
Jun 05, 2015	23.97	24.36	23.97	24.37	782,652	+0.49(+2.05%)
Jun 04, 2015	23.67	24.19	23.44	23.88	1,830,061	+0.27(+1.13%)
Jun 03, 2015	23.54	23.82	23.43	23.61	680,526	+0.21(+0.91%)
Jun 02, 2015	22.89	23.47	22.89	23.40	676,725	+0.22(+0.96%)
Jun 01, 2015	23.15	23.43	22.79	23.18	825,292	+0.08(+0.33%)
May 29, 2015	23.31	23.31	22.89	23.10	678,465	-0.20(-0.85%)
May 28, 2015	23.19	23.31	23.03	23.30	397,783	+0.05(+0.20%)
May 27, 2015	22.81	23.28	22.61	23.25	673,818	+0.50(+2.21%)
May 26, 2015	22.85	22.95	22.50	22.75	632,161	-0.24(-1.03%)
May 22, 2015	23.06	22.99	22.99	22.99	528,565	-0.03(-0.13%)
May 21, 2015	22.93	23.17	22.78	23.02	811,584	+0.02(+0.10%)
May 20, 2015	23.09	23.12	22.90	23.00	585,410	-0.08(-0.36%)
May 19, 2015	23.05	23.25	23.03	23.08	500,347	+0.08(+0.36%)
May 18, 2015	22.33	23.10	22.09	23.00	716,591	+0.60(+2.68%)
May 15, 2015	22.72	22.72	22.21	22.39	1,019,789	-0.42(-1.83%)
May 14, 2015	22.68	22.81	22.57	22.81	364,881	+0.20(+0.87%)
May 13, 2015	22.54	22.71	22.37	22.61	441,332	+0.15(+0.68%)
May 12, 2015	22.21	22.59	22.03	22.46	534,580	+0.17(+0.79%)
May 11, 2015	21.93	22.35	21.91	22.29	455,009	+0.33(+1.49%)
May 08, 2015	22.01	22.10	21.69	21.96	414,428	+0.11(+0.49%)
May 07, 2015	21.83	22.07	21.68	21.85	300,572	-0.02(-0.07%)
May 06, 2015	21.66	21.89	21.50	21.87	397,167	+0.21(+0.98%)
May 05, 2015	21.85	21.98	21.57	21.66	428,594	-0.16(-0.73%)
May 04, 2015	21.62	21.91	21.56	21.82	366,695	+0.21(+0.99%)

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.