Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.83	35.08	33.84	34.00	518,945	-1.18(-3.36%)
Feb 25, 2021	36.87	36.92	35.16	35.18	560,627	-1.47(-4.01%)
Feb 24, 2021	36.17	36.74	35.41	36.65	429,522	+0.76(+2.12%)
Feb 23, 2021	35.73	36.27	35.31	35.89	304,844	+0.51(+1.44%)
Feb 22, 2021	34.68	35.53	34.53	35.38	345,742	+0.79(+2.28%)
Feb 19, 2021	33.83	34.67	33.46	34.59	250,545	+1.01(+3.02%)
Feb 18, 2021	33.70	34.04	33.44	33.57	218,570	-0.23(-0.69%)
Feb 17, 2021	33.75	34.03	33.35	33.81	224,278	+0.02(+0.05%)
Feb 16, 2021	33.93	34.22	33.47	33.79	373,670	+0.26(+0.77%)
Feb 12, 2021	33.17	33.75	32.66	33.53	324,536	+0.16(+0.48%)
Feb 11, 2021	33.22	33.61	32.70	33.37	676,384	+0.05(+0.16%)
Feb 10, 2021	33.83	33.83	33.17	33.31	520,798	-0.33(-0.99%)
Feb 09, 2021	33.28	33.88	33.11	33.65	393,440	+0.32(+0.97%)
Feb 08, 2021	32.71	33.32	31.79	33.32	392,662	+0.91(+2.79%)
Feb 05, 2021	32.47	32.49	31.87	32.42	341,500	+0.21(+0.64%)
Feb 04, 2021	31.57	32.47	31.24	32.21	451,573	+0.65(+2.04%)
Feb 03, 2021	31.51	32.11	31.13	31.57	255,254	-0.18(-0.56%)
Feb 02, 2021	31.45	31.94	31.02	31.75	376,721	+0.76(+2.46%)
Feb 01, 2021	30.44	31.17	29.96	30.99	303,196	+0.68(+2.25%)
Jan 29, 2021	31.43	31.78	30.20	30.30	508,232	-1.36(-4.30%)
Jan 28, 2021	33.14	33.15	31.41	31.67	649,648	+0.42(+1.35%)
Jan 27, 2021	31.42	32.33	30.78	31.25	570,039	-1.16(-3.59%)
Jan 26, 2021	32.99	32.99	32.33	32.41	306,811	-0.29(-0.88%)
Jan 25, 2021	32.59	32.79	31.86	32.70	395,490	-0.30(-0.90%)
Jan 22, 2021	31.56	33.07	31.56	32.99	403,885	+1.14(+3.57%)
Jan 21, 2021	32.87	33.13	31.70	31.85	336,851	-1.04(-3.16%)
Jan 20, 2021	33.12	33.12	32.36	32.89	318,618	-0.18(-0.54%)
Jan 19, 2021	33.05	33.18	32.61	33.07	285,314	+0.29(+0.87%)
Jan 15, 2021	32.57	33.20	32.40	32.79	364,155	-0.40(-1.22%)
Jan 14, 2021	32.71	33.31	32.13	33.19	319,256	+0.83(+2.58%)
Jan 13, 2021	32.47	32.73	31.37	32.36	267,241	-0.38(-1.15%)
Jan 12, 2021	32.37	33.01	32.05	32.73	298,974	+0.77(+2.41%)
Jan 11, 2021	31.06	32.04	31.06	31.96	369,899	+0.67(+2.15%)
Jan 08, 2021	32.36	32.36	30.69	31.29	385,582	-1.01(-3.13%)
Jan 07, 2021	31.85	32.46	31.69	32.30	532,011	+0.91(+2.91%)
Jan 06, 2021	29.73	32.18	28.85	31.39	854,626	+2.51(+8.69%)
Jan 05, 2021	28.72	29.25	28.24	28.88	404,500	+0.22(+0.75%)
Jan 04, 2021	29.09	29.26	27.98	28.66	424,343	-0.18(-0.62%)
Dec 31, 2020		28.84	28.84	28.84	195,413	+0.23(+0.81%)
Dec 30, 2020	28.32	28.86	28.18	28.61	195,413	+0.23(+0.82%)
Dec 29, 2020	28.83	29.52	27.67	28.38	310,621	-0.56(-1.95%)
Dec 28, 2020	28.35	29.47	28.32	28.94	439,424	+0.72(+2.54%)
Dec 24, 2020	28.32	28.32	27.76	28.23	147,871	-0.04(-0.13%)
Dec 23, 2020	27.42	28.32	27.34	28.26	307,303	+1.07(+3.92%)
Dec 22, 2020	27.63	27.73	27.11	27.20	362,361	-0.23(-0.85%)
Dec 21, 2020	27.50	27.82	27.19	27.43	379,491	+0.03(+0.10%)
Dec 18, 2020	28.10	28.27	27.20	27.40	1,431,845	-0.60(-2.16%)
Dec 17, 2020	27.91	28.14	27.53	28.01	440,736	+0.14(+0.50%)
Dec 16, 2020	27.80	28.06	27.30	27.87	358,046	+0.06(+0.23%)
Dec 15, 2020	27.49	28.14	27.16	27.80	417,964	+0.61(+2.24%)
Dec 14, 2020	27.53	27.77	26.80	27.20	471,847	+0.14(+0.53%)
Dec 11, 2020	26.94	27.62	26.85	27.05	348,530	-0.35(-1.28%)
Dec 10, 2020	26.66	27.47	26.61	27.40	410,477	+0.51(+1.90%)
Dec 09, 2020	27.34	27.67	26.82	26.89	531,937	-0.08(-0.30%)
Dec 08, 2020	26.53	27.12	26.53	26.97	521,282	+0.00(+0.00%)
Dec 07, 2020	27.23	27.45	26.63	26.97	603,898	-0.34(-1.25%)
Dec 04, 2020	26.51	27.32	26.51	27.31	332,571	+0.95(+3.60%)
Dec 03, 2020	26.24	26.62	25.63	26.36	510,731	+0.33(+1.27%)
Dec 02, 2020	25.60	26.20	25.33	26.03	308,809	+0.35(+1.36%)

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.