Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.37	32.90	32.35	32.35	459,163	-0.02(-0.05%)
Sep 28, 2017	32.24	32.39	31.84	32.36	528,055	+0.19(+0.60%)
Sep 27, 2017		32.27		32.17	875,070	+1.15(+3.71%)
Sep 26, 2017	30.77	31.13	30.69	31.02	241,482	+0.24(+0.78%)
Sep 25, 2017	30.57	30.92	30.44	30.78	362,797	+0.20(+0.66%)
Sep 22, 2017	30.24	30.67	30.21	30.58	371,553	+0.19(+0.61%)
Sep 21, 2017	30.53	30.78	30.36	30.39	320,541	-0.07(-0.24%)
Sep 20, 2017	29.86	30.57	29.67	30.46	415,477	+0.48(+1.61%)
Sep 19, 2017	29.72	30.15	29.72	29.98	379,209	+0.18(+0.59%)
Sep 18, 2017	29.52	29.87	29.49	29.80	389,798	+0.36(+1.23%)
Sep 15, 2017	29.35	29.65	29.17	29.44	810,987	+0.09(+0.30%)
Sep 14, 2017	29.48	29.56	29.15	29.35	607,561	-0.14(-0.49%)
Sep 13, 2017	29.30	29.64	29.16	29.50	381,993	+0.14(+0.49%)
Sep 12, 2017	28.81	29.43	28.79	29.35	416,290	+0.67(+2.33%)
Sep 11, 2017	28.38	28.84	28.24	28.69	715,236	+0.72(+2.56%)
Sep 08, 2017	27.58	28.17	27.58	27.97	823,302	+0.36(+1.31%)
Sep 07, 2017	28.12	28.12	27.36	27.61	431,398	-0.51(-1.80%)
Sep 06, 2017	28.11	28.32	28.00	28.11	476,946	+0.14(+0.52%)
Sep 05, 2017	28.40	28.44	27.91	27.97	437,848	-0.66(-2.30%)
Sep 01, 2017	28.44	28.70	28.36	28.63	335,313	+0.25(+0.88%)
Aug 31, 2017	28.40	28.53	28.33	28.38	371,419	+0.10(+0.37%)
Aug 30, 2017	28.20	28.46	28.05	28.28	481,028	+0.16(+0.57%)
Aug 29, 2017	28.07	28.27	27.91	28.11	534,240	-0.34(-1.21%)
Aug 28, 2017	28.48	28.63	28.23	28.46	589,012	+0.05(+0.17%)
Aug 25, 2017		28.64	28.34	28.41	267,966	+0.03(+0.11%)
Aug 24, 2017	28.32	28.50	28.15	28.38	293,201	+0.16(+0.57%)
Aug 23, 2017	27.91	28.51	27.91	28.22	243,328	-0.01(-0.03%)
Aug 22, 2017	28.11	28.32	28.03	28.23	271,639	+0.30(+1.06%)
Aug 21, 2017	27.95	27.99	27.62	27.93	417,772	-0.11(-0.40%)
Aug 18, 2017	27.67	28.11	27.59	28.04	510,815	+0.07(+0.26%)
Aug 17, 2017	28.57	28.76	27.93	27.97	734,759	-0.75(-2.62%)
Aug 16, 2017	28.91	28.99	28.55	28.72	262,760	-0.05(-0.17%)
Aug 15, 2017	29.18	29.33	28.75	28.77	272,349	-0.18(-0.64%)
Aug 14, 2017	28.62	28.99	28.52	28.95	389,684	+0.71(+2.52%)
Aug 11, 2017	28.72	28.88	28.03	28.24	494,397	-0.31(-1.09%)
Aug 10, 2017	29.02	29.09	28.54	28.55	412,320	-0.68(-2.33%)
Aug 09, 2017	29.40	29.53	28.84	29.23	540,726	-0.49(-1.64%)
Aug 08, 2017	29.74	30.31	29.58	29.72	454,372	-0.02(-0.08%)
Aug 07, 2017	30.04	30.04	29.66	29.75	282,497	-0.30(-0.98%)
Aug 04, 2017		30.27	29.75	30.04	278,578	+0.26(+0.86%)
Aug 03, 2017	30.28	30.34	29.69	29.79	573,418	-0.52(-1.72%)
Aug 02, 2017	30.19	30.51	30.10	30.31	755,763	+0.15(+0.50%)
Aug 01, 2017	30.24	30.31	29.92	30.15	383,014	+0.20(+0.67%)
Jul 31, 2017	30.11	30.23	29.93	29.95	410,845	-0.08(-0.27%)
Jul 28, 2017	30.03	30.15	29.87	30.03	308,163	-0.18(-0.61%)
Jul 27, 2017	30.47	30.72	30.09	30.22	413,550	-0.20(-0.66%)
Jul 26, 2017	31.28	31.28	30.36	30.42	327,412	-0.81(-2.59%)
Jul 25, 2017	31.24	31.39	30.99	31.23	782,214	+0.57(+1.85%)
Jul 24, 2017	30.52	30.76	30.40	30.66	391,736	+0.10(+0.34%)
Jul 21, 2017	30.91	30.91	30.37	30.55	737,682	-0.14(-0.47%)
Jul 20, 2017	29.55	30.98	29.55	30.70	965,648	+0.74(+2.46%)
Jul 19, 2017	29.72	30.09	29.66	29.96	697,428	+0.26(+0.86%)
Jul 18, 2017	29.69	29.83	29.41	29.71	368,187	-0.18(-0.62%)
Jul 17, 2017	29.76	30.23	29.55	29.89	450,275	+0.09(+0.29%)
Jul 14, 2017	29.73	30.02	29.51	29.80	435,425	-0.30(-1.01%)
Jul 13, 2017	30.02	30.20	29.75	30.11	351,264	+0.07(+0.24%)
Jul 12, 2017	29.92	30.38	29.81	30.03	282,782	+0.05(+0.16%)
Jul 11, 2017	30.03	30.11	29.57	29.99	761,691	+0.02(+0.08%)
Jul 10, 2017	30.23	30.35	29.94	29.96	522,857	-0.49(-1.60%)
Jul 07, 2017	30.15	30.51	29.83	30.45	497,359	+0.50(+1.68%)
Jul 06, 2017	30.42	30.56	29.87	29.95	555,060	-0.55(-1.81%)
Jul 05, 2017	31.08	31.08	30.19	30.50	732,194	-0.34(-1.12%)

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.