Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.87	24.25	23.43	23.96	593,163	-0.84(-3.39%)
Apr 29, 2020	23.65	25.10	23.24	24.80	675,588	+2.02(+8.85%)
Apr 28, 2020	21.90	23.12	21.84	22.78	660,496	+0.99(+4.53%)
Apr 27, 2020	20.83	22.22	20.53	21.79	528,497	+1.30(+6.37%)
Apr 24, 2020	20.08	20.63	19.76	20.49	403,251	+0.52(+2.62%)
Apr 23, 2020	19.66	20.40	19.55	19.97	415,343	+0.48(+2.47%)
Apr 22, 2020	20.21	20.44	19.37	19.49	323,577	-0.21(-1.09%)
Apr 21, 2020	19.36	20.03	19.25	19.70	325,546	-0.42(-2.09%)
Apr 20, 2020	19.50	20.64	19.13	20.12	348,787	+0.02(+0.09%)
Apr 17, 2020	19.55	20.43	19.55	20.10	503,598	+1.25(+6.65%)
Apr 16, 2020	19.68	19.79	18.26	18.85	502,313	-0.89(-4.52%)
Apr 15, 2020	19.81	20.34	19.54	19.74	481,100	-1.04(-5.00%)
Apr 14, 2020	21.67	21.67	20.37	20.78	408,412	-0.24(-1.14%)
Apr 13, 2020	22.38	22.43	20.78	21.02	406,669	-1.46(-6.49%)
Apr 09, 2020	21.45	22.72	21.27	22.48	731,913	+1.75(+8.44%)
Apr 08, 2020	20.43	21.12	19.77	20.73	703,992	+0.76(+3.78%)
Apr 07, 2020	21.20	21.54	19.79	19.97	866,057	+0.07(+0.34%)
Apr 06, 2020	19.21	19.99	19.13	19.91	678,655	+1.62(+8.87%)
Apr 03, 2020	19.11	19.47	17.86	18.28	444,975	-1.06(-5.50%)
Apr 02, 2020	18.47	19.70	18.44	19.35	609,768	+0.75(+4.01%)
Apr 01, 2020	18.67	19.09	18.16	18.60	701,839	-1.09(-5.53%)
Mar 31, 2020	19.23	20.00	19.07	19.69	647,147	+0.21(+1.06%)
Mar 30, 2020	19.50	19.65	18.59	19.49	609,805	+0.14(+0.71%)
Mar 27, 2020	18.64	20.02	17.99	19.35	629,702	-0.23(-1.18%)
Mar 26, 2020	17.86	19.73	17.29	19.58	688,551	+1.90(+10.72%)
Mar 25, 2020	18.26	18.52	17.26	17.68	555,629	-0.31(-1.72%)
Mar 24, 2020	17.05	18.13	15.97	17.99	526,562	+1.96(+12.26%)
Mar 23, 2020	16.63	16.75	15.08	16.03	642,121	-0.44(-2.66%)
Mar 20, 2020	17.84	18.33	16.08	16.47	1,061,508	-1.45(-8.09%)
Mar 19, 2020	16.49	18.24	15.87	17.92	686,698	+1.05(+6.20%)
Mar 18, 2020	16.87	17.33	15.93	16.87	1,055,804	-1.33(-7.31%)
Mar 17, 2020	17.27	18.36	16.24	18.20	1,225,434	+1.12(+6.58%)
Mar 16, 2020	17.37	18.40	17.06	17.07	838,378	-2.71(-13.70%)
Mar 13, 2020	18.02	19.86	17.00	19.79	1,158,591	+2.61(+15.18%)
Mar 12, 2020	18.59	19.42	17.13	17.18	1,445,093	-2.85(-14.22%)
Mar 11, 2020	21.19	21.50	19.73	20.03	787,225	-1.93(-8.79%)
Mar 10, 2020	22.04	22.38	20.64	21.96	804,679	+0.80(+3.77%)
Mar 09, 2020	22.95	23.44	21.11	21.16	823,062	-3.87(-15.46%)
Mar 06, 2020	24.45	25.46	24.45	25.03	515,719	-0.39(-1.52%)
Mar 05, 2020	25.97	26.20	25.05	25.41	467,909	-1.39(-5.20%)
Mar 04, 2020	26.49	26.98	25.85	26.81	431,259	+0.61(+2.34%)
Mar 03, 2020	27.39	27.65	26.09	26.20	476,917	-1.37(-4.98%)
Mar 02, 2020	26.56	27.61	26.39	27.57	468,135	+1.16(+4.39%)
Feb 28, 2020	26.76	27.31	25.89	26.41	628,653	-1.18(-4.29%)
Feb 27, 2020	27.87	28.96	27.59	27.59	558,942	-0.82(-2.90%)
Feb 26, 2020	28.89	29.07	28.29	28.42	349,754	-0.33(-1.15%)
Feb 25, 2020	29.88	29.88	28.71	28.75	436,982	-1.13(-3.78%)
Feb 24, 2020	29.94	30.14	29.77	29.88	245,012	-0.93(-3.01%)
Feb 21, 2020	31.15	31.18	30.65	30.81	210,512	-0.41(-1.31%)
Feb 20, 2020	30.93	31.36	30.93	31.21	205,676	+0.17(+0.55%)
Feb 19, 2020	31.12	31.21	30.99	31.04	184,763	+0.07(+0.22%)
Feb 18, 2020	31.06	31.27	30.64	30.98	191,517	-0.23(-0.74%)
Feb 14, 2020	31.27	31.36	30.91	31.21	275,230	-0.13(-0.41%)
Feb 13, 2020	31.10	31.36	31.06	31.33	183,465	+0.10(+0.33%)
Feb 12, 2020	31.39	31.44	31.03	31.23	252,031	+0.12(+0.38%)
Feb 11, 2020	31.15	31.45	30.92	31.11	220,484	+0.04(+0.14%)
Feb 10, 2020	31.16	31.19	30.92	31.07	211,479	-0.23(-0.73%)
Feb 07, 2020	31.67	31.68	31.23	31.30	189,213	-0.54(-1.71%)
Feb 06, 2020	32.29	32.29	31.77	31.84	180,840	-0.25(-0.77%)
Feb 05, 2020	31.78	32.15	31.65	32.09	238,967	+0.70(+2.22%)
Feb 04, 2020	31.49	31.70	31.35	31.39	233,721	+0.33(+1.07%)

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.