Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.04	42.43	41.25	41.31	391,264	-0.58(-1.39%)
Mar 30, 2022	43.35	43.37	41.65	41.89	316,326	-1.49(-3.43%)
Mar 29, 2022	43.19	43.55	42.78	43.37	212,546	+0.76(+1.78%)
Mar 28, 2022	43.23	43.23	42.14	42.62	167,445	-0.62(-1.43%)
Mar 25, 2022	42.40	43.30	41.55	43.23	183,074	+1.04(+2.47%)
Mar 24, 2022	42.19	42.43	41.63	42.19	277,149	+0.29(+0.68%)
Mar 23, 2022	43.24	43.24	41.85	41.91	235,793	-1.70(-3.90%)
Mar 22, 2022	43.38	43.84	43.22	43.60	276,853	+0.60(+1.39%)
Mar 21, 2022	43.12	43.41	42.39	43.00	324,569	-0.02(-0.04%)
Mar 18, 2022	43.35	43.35	42.09	43.02	1,426,726	-0.01(-0.02%)
Mar 17, 2022	42.76	43.18	42.08	43.03	411,840	-0.21(-0.49%)
Mar 16, 2022	42.11	43.30	41.79	43.24	457,032	+1.64(+3.95%)
Mar 15, 2022	41.89	42.46	41.01	41.60	284,877	-0.09(-0.22%)
Mar 14, 2022	42.33	42.63	41.40	41.69	313,483	-0.08(-0.20%)
Mar 11, 2022	41.83	42.43	41.70	41.78	344,652	+0.25(+0.60%)
Mar 10, 2022	40.90	41.59	40.87	41.53	311,453	+0.20(+0.49%)
Mar 09, 2022	42.01	42.55	41.24	41.32	351,384	+0.38(+0.92%)
Mar 08, 2022	40.86	41.74	40.13	40.95	494,243	+0.91(+2.28%)
Mar 07, 2022	40.84	41.44	39.99	40.03	500,871	-1.12(-2.71%)
Mar 04, 2022	42.14	42.46	40.60	41.15	484,810	-1.81(-4.21%)
Mar 03, 2022	43.72	43.91	42.65	42.96	367,828	-0.60(-1.38%)
Mar 02, 2022	42.32	43.91	42.24	43.56	284,358	+1.69(+4.03%)
Mar 01, 2022	43.14	43.28	41.27	41.87	455,105	-1.54(-3.55%)
Feb 28, 2022	42.54	43.55	42.46	43.41	371,030	-0.15(-0.34%)
Feb 25, 2022	42.22	43.66	42.62	43.56	305,918	+1.66(+3.97%)
Feb 24, 2022	41.68	42.07	40.54	41.90	413,756	-0.93(-2.18%)
Feb 23, 2022	43.66	44.14	42.65	42.83	286,696	-0.65(-1.50%)
Feb 22, 2022	44.05	44.19	43.28	43.48	356,813	-0.57(-1.29%)
Feb 18, 2022				44.05	0	+0.42(+0.97%)
Feb 17, 2022	44.27	44.27	43.57	43.63	394,166	-0.98(-2.20%)
Feb 16, 2022	43.98	44.79	43.82	44.61	284,298	+0.19(+0.43%)
Feb 15, 2022	43.75	44.48	43.64	44.41	410,569	+1.14(+2.63%)
Feb 14, 2022	43.79	44.13	42.97	43.28	364,666	-0.32(-0.74%)
Feb 11, 2022	43.56	44.64	43.31	43.60	321,603	-0.27(-0.63%)
Feb 10, 2022	43.64	44.59	43.64	43.87	431,390	+0.24(+0.55%)
Feb 09, 2022	44.58	44.58	43.51	43.64	390,217	-0.82(-1.83%)
Feb 08, 2022	43.53	44.62	43.30	44.45	378,584	+1.13(+2.60%)
Feb 07, 2022	43.11	43.48	42.78	43.32	240,321	+0.27(+0.62%)
Feb 04, 2022	42.90	43.36	42.46	43.06	411,016	+0.37(+0.86%)
Feb 03, 2022	42.64	43.36		42.69	378,972	+0.11(+0.26%)
Feb 02, 2022	42.54	42.93	42.08	42.58	439,340	-0.04(-0.09%)
Feb 01, 2022	41.20	42.73	40.99	42.62	522,143	+1.24(+2.99%)
Jan 31, 2022	41.01	41.43		41.38	641,713	+0.52(+1.28%)
Jan 28, 2022	40.75	41.27	39.57	40.86	588,042	+1.80(+4.60%)
Jan 27, 2022	40.60	41.27	38.69	39.06	417,722	-1.30(-3.22%)
Jan 26, 2022	41.16	41.58	39.70	40.36	288,573	-0.37(-0.90%)
Jan 25, 2022	41.96	41.96	39.40	40.73	526,884	+0.07(+0.18%)
Jan 24, 2022	39.59	40.72	39.10	40.66	533,384	+0.88(+2.21%)
Jan 21, 2022	40.30	41.09	39.69	39.78	583,237	-0.63(-1.56%)
Jan 20, 2022	41.43	42.02	40.25	40.41	342,094	-1.02(-2.46%)
Jan 19, 2022	42.99	43.02	41.40	41.43	309,417	-1.19(-2.80%)
Jan 18, 2022	42.97	43.02	42.32	42.62	283,236	-0.37(-0.85%)
Jan 14, 2022				42.98	0	+0.54(+1.27%)
Jan 13, 2022	42.31	42.91	42.22	42.44	258,998	+0.27(+0.65%)
Jan 12, 2022	42.58	42.94	41.99	42.17	342,924	-0.48(-1.12%)
Jan 11, 2022	42.75	42.84	41.52	42.65	293,993	+0.13(+0.30%)
Jan 10, 2022	42.65	42.65	41.94	42.52	328,930	+0.09(+0.22%)
Jan 07, 2022	42.06	42.57	41.74	42.43	304,737	+0.38(+0.89%)
Jan 06, 2022	41.14	42.10	40.79	42.05	344,466	+1.48(+3.66%)
Jan 05, 2022	41.09	41.40	40.54	40.57	244,087	-0.26(-0.63%)
Jan 04, 2022	40.39	41.40	39.98	40.82	302,613	+0.89(+2.23%)

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.