Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.62	37.17	36.37	36.44	321,989	-0.09(-0.26%)
Sep 29, 2022	37.31	37.31	36.29	36.53	356,050	-1.08(-2.87%)
Sep 28, 2022	37.58	37.93	37.18	37.61	396,430	+0.25(+0.66%)
Sep 27, 2022	38.04	38.39	37.20	37.36	385,361	-0.59(-1.55%)
Sep 26, 2022	38.18	38.59	37.87	37.95	243,203	-0.40(-1.04%)
Sep 23, 2022	38.69	38.87	37.88	38.35	238,284	-0.75(-1.91%)
Sep 22, 2022	40.06	40.06	38.86	39.10	199,443	-0.69(-1.74%)
Sep 21, 2022	40.30	40.92	39.79	39.79	275,830	-0.45(-1.11%)
Sep 20, 2022	40.06	40.37	39.84	40.23	361,357	-0.15(-0.38%)
Sep 19, 2022	39.16	40.45	39.02	40.39	284,562	+0.79(+1.99%)
Sep 16, 2022	39.56	39.68	38.93	39.60	915,234	-0.19(-0.48%)
Sep 15, 2022	38.88	40.14	38.87	39.79	279,432	+0.81(+2.07%)
Sep 14, 2022	39.15	39.30	38.57	38.98	260,129	-0.06(-0.15%)
Sep 13, 2022	39.78	39.89	38.86	39.04	283,194	-1.34(-3.31%)
Sep 12, 2022	39.84	40.59	39.84	40.38	246,910	+0.45(+1.12%)
Sep 09, 2022	39.74	40.10	39.57	39.93	323,011	+0.37(+0.93%)
Sep 08, 2022	38.92	39.79	38.66	39.56	328,641	+0.37(+0.94%)
Sep 07, 2022	38.45	39.34	38.30	39.19	239,497	+0.63(+1.62%)
Sep 06, 2022	39.38	39.56	38.36	38.57	334,599	-0.56(-1.43%)
Sep 02, 2022	39.75	40.19	38.93	39.13	417,433	-0.31(-0.79%)
Sep 01, 2022	39.67	39.97	39.17	39.44	323,191	-0.29(-0.74%)
Aug 31, 2022	40.21	40.24	39.67	39.73	307,683	-0.51(-1.27%)
Aug 30, 2022	40.56	40.60	40.05	40.24	270,180	-0.23(-0.56%)
Aug 29, 2022	40.51	40.77	40.12	40.47	226,996	-0.35(-0.86%)
Aug 26, 2022	41.75	41.85	40.80	40.82	320,396	-0.85(-2.03%)
Aug 25, 2022	40.93	41.81	40.91	41.67	184,916	+0.74(+1.81%)
Aug 24, 2022	40.89	41.12	40.62	40.93	184,288	-0.07(-0.16%)
Aug 23, 2022	41.38	41.63	40.95	40.99	243,901	-0.29(-0.71%)
Aug 22, 2022	41.58	41.70	41.21	41.28	243,415	-0.88(-2.10%)
Aug 19, 2022	42.36	42.36	41.96	42.17	240,922	-0.29(-0.69%)
Aug 18, 2022	42.29	42.48	42.13	42.46	165,475	+0.23(+0.53%)
Aug 17, 2022	42.23	42.36	41.91	42.23	255,582	-0.40(-0.95%)
Aug 16, 2022	42.07	42.80	41.87	42.64	413,529	+0.45(+1.07%)
Aug 15, 2022	41.39	42.23	41.39	42.18	214,053	+0.49(+1.17%)
Aug 12, 2022	41.42	41.76	41.29	41.70	244,365	+0.46(+1.12%)
Aug 11, 2022	40.79	41.41	40.78	41.24	248,003	+0.80(+1.98%)
Aug 10, 2022	40.24	40.81	40.23	40.44	272,106	+0.58(+1.46%)
Aug 09, 2022	39.62	40.10	39.54	39.85	256,080	+0.24(+0.62%)
Aug 08, 2022	39.64	39.98	39.43	39.61	190,994	+0.08(+0.19%)
Aug 05, 2022	38.94	39.69	38.93	39.53	216,603	+0.56(+1.45%)
Aug 04, 2022	39.10	39.32	38.86	38.97	319,084	-0.26(-0.67%)
Aug 03, 2022	38.90	39.43	38.74	39.23	213,557	+0.44(+1.14%)
Aug 02, 2022	39.26	39.27	38.71	38.79	225,045	-0.59(-1.50%)
Aug 01, 2022	38.90	39.64	38.66	39.38	376,795	+0.19(+0.48%)
Jul 29, 2022	38.59	39.32	38.59	39.20	298,898	+0.66(+1.71%)
Jul 28, 2022	38.71	38.81	38.14	38.54	325,801	-0.16(-0.41%)
Jul 27, 2022	38.02	38.85	37.86	38.70	336,909	+0.70(+1.83%)
Jul 26, 2022	38.27	39.22	37.78	38.00	278,888	-1.02(-2.60%)
Jul 25, 2022	38.78	39.26	38.65	39.02	194,912	+0.56(+1.47%)
Jul 22, 2022	38.74	38.94	38.11	38.45	193,211	-0.34(-0.87%)
Jul 21, 2022	38.55	38.82	38.13	38.79	150,787	+0.02(+0.05%)
Jul 20, 2022	38.04	38.81	38.04	38.77	301,736	+0.44(+1.15%)
Jul 19, 2022	37.67	38.40	37.67	38.33	250,186	+1.12(+3.01%)
Jul 18, 2022	37.49	37.94	37.08	37.21	179,634	+0.09(+0.25%)
Jul 15, 2022	36.90	37.39	36.30	37.12	221,733	+0.98(+2.70%)
Jul 14, 2022	35.90	36.50	35.53	36.14	204,592	-0.51(-1.39%)
Jul 13, 2022	37.06	37.16	36.36	36.65	187,849	-0.51(-1.37%)
Jul 12, 2022	36.90	37.67	36.70	37.16	171,263	-0.02(-0.05%)
Jul 11, 2022	37.03	37.36	36.94	37.17	133,958	-0.23(-0.63%)
Jul 08, 2022	37.80	37.80	36.79	37.41	139,044	-0.23(-0.60%)
Jul 07, 2022	37.66	38.14	37.49	37.64	205,122	+0.36(+0.96%)
Jul 06, 2022	36.79	37.46	36.58	37.28	284,075	+0.22(+0.58%)
Jul 05, 2022	36.73	37.21	36.03	37.06	251,014	-0.40(-1.08%)

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.