Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.57	28.93	28.53	28.80	383,325	+0.14(+0.50%)
Jan 30, 2017	29.07	29.07	28.48	28.66	536,334	-0.69(-2.34%)
Jan 27, 2017	29.90	29.90	29.30	29.34	305,990	-0.49(-1.64%)
Jan 26, 2017	29.28	29.87	29.09	29.83	490,683	+0.31(+1.04%)
Jan 25, 2017	29.43	29.57	29.23	29.53	361,777	+0.51(+1.77%)
Jan 24, 2017	28.77	29.13	28.59	29.01	730,790	+0.38(+1.32%)
Jan 23, 2017	28.69	28.80	28.37	28.63	283,787	-0.17(-0.60%)
Jan 20, 2017	28.73	28.99	28.64	28.81	311,466	+0.13(+0.47%)
Jan 19, 2017	28.95	28.95	28.47	28.67	276,631	-0.16(-0.55%)
Jan 18, 2017	28.91	28.91	28.43	28.83	375,781	+0.18(+0.63%)
Jan 17, 2017	29.27	29.36	28.62	28.65	331,776	-1.04(-3.49%)
Jan 13, 2017		29.68	29.68	29.68	0	+0.38(+1.29%)
Jan 12, 2017	29.82	29.87	29.01	29.30	427,228	-0.78(-2.60%)
Jan 11, 2017	29.79	30.09	29.52	30.09	442,874	+0.24(+0.79%)
Jan 10, 2017	29.20	29.88	29.12	29.85	572,282	+0.65(+2.22%)
Jan 09, 2017	29.70	29.70	29.13	29.20	314,061	-0.64(-2.14%)
Jan 06, 2017	30.17	30.25	29.83	29.84	314,338	-0.06(-0.21%)
Jan 05, 2017	30.61	30.61	29.67	29.91	427,427	-0.87(-2.82%)
Jan 04, 2017	30.21	30.81	30.21	30.77	490,364	+0.62(+2.04%)
Jan 03, 2017	30.47	30.77	29.86	30.16	339,652	+0.10(+0.34%)
Dec 30, 2016		30.06	30.06	30.06	0	-0.11(-0.37%)
Dec 29, 2016	30.30	30.61	29.93	30.17	176,288	-0.10(-0.34%)
Dec 28, 2016	30.50	30.53	30.20	30.27	239,567	-0.21(-0.67%)
Dec 27, 2016	30.43	30.54	30.15	30.47	211,789	+0.19(+0.63%)
Dec 23, 2016		30.28	30.28	30.28	0	-0.06(-0.21%)
Dec 22, 2016	30.39	30.47	30.05	30.35	385,021	-0.03(-0.10%)
Dec 21, 2016	30.22	30.51	30.06	30.38	358,937	+0.06(+0.18%)
Dec 20, 2016	30.04	30.37	29.70	30.32	360,555	+0.59(+1.99%)
Dec 19, 2016	29.46	29.74	29.21	29.73	403,477	+0.24(+0.80%)
Dec 16, 2016	29.72	30.06	29.42	29.49	1,786,560	-0.22(-0.74%)
Dec 15, 2016	29.44	29.92	29.28	29.72	471,569	+0.51(+1.73%)
Dec 14, 2016	29.23	29.72	29.02	29.21	328,651	-0.25(-0.86%)
Dec 13, 2016	29.51	29.88	29.05	29.46	433,256	-0.01(-0.03%)
Dec 12, 2016	30.02	30.22	29.30	29.47	465,236	-0.62(-2.07%)
Dec 09, 2016	30.14	30.27	29.67	30.10	539,379	-0.01(-0.03%)
Dec 08, 2016	29.91	30.36	29.87	30.10	724,413	+0.28(+0.95%)
Dec 07, 2016	29.13	29.83	29.00	29.82	503,568	+0.62(+2.14%)
Dec 06, 2016	28.73	29.24	28.54	29.19	405,316	+0.58(+2.04%)
Dec 05, 2016	28.36	28.67	28.28	28.61	534,955	+0.58(+2.09%)
Dec 02, 2016	28.05	28.17	27.87	28.02	272,363	-0.17(-0.62%)
Dec 01, 2016	27.99	28.21	27.80	28.20	554,941	+0.46(+1.65%)
Nov 30, 2016	28.14	28.21	27.69	27.74	598,547	-0.10(-0.37%)
Nov 29, 2016	28.09	28.25	27.67	27.84	585,044	-0.10(-0.37%)
Nov 28, 2016	28.32	28.46	27.81	27.95	672,341	-0.60(-2.12%)
Nov 25, 2016	28.28	28.56	28.22	28.55	290,733	+0.24(+0.86%)
Nov 23, 2016		28.31	28.31	28.31	0	+0.19(+0.67%)
Nov 22, 2016	28.19	28.28	27.91	28.12	682,215	+0.09(+0.31%)
Nov 21, 2016	28.17	28.19	27.80	28.03	493,655	+0.05(+0.20%)
Nov 18, 2016	27.73	28.20	27.64	27.98	491,502	+0.38(+1.37%)
Nov 17, 2016	27.47	27.77	27.38	27.60	412,439	+0.18(+0.66%)
Nov 16, 2016	27.48	27.69	27.32	27.42	536,561	-0.28(-1.02%)
Nov 15, 2016	27.67	27.85	27.21	27.70	618,929	-0.05(-0.20%)
Nov 14, 2016	27.42	28.43	27.39	27.76	725,059	+0.66(+2.44%)
Nov 11, 2016	25.93	27.10	25.85	27.10	973,393	+1.12(+4.29%)
Nov 10, 2016	25.22	26.30	25.14	25.98	1,021,777	+1.01(+4.03%)
Nov 09, 2016	23.69	25.13	23.51	24.98	983,261	+1.38(+5.86%)
Nov 08, 2016	23.31	23.77	23.11	23.59	401,368	+0.21(+0.91%)
Nov 07, 2016	23.31	23.45	23.18	23.38	514,616	+0.60(+2.62%)
Nov 04, 2016	22.96	23.18	22.68	22.78	297,958	-0.09(-0.41%)
Nov 03, 2016	22.84	22.98	22.70	22.88	362,464	+0.18(+0.80%)
Nov 02, 2016	23.12	23.12	22.66	22.70	375,035	-0.51(-2.20%)

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.