Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.97	33.48	32.85	33.28	567,838	+0.44(+1.33%)
Oct 30, 2017	33.48	33.52	32.70	32.85	455,424	-0.85(-2.53%)
Oct 27, 2017	33.38	33.81	33.18	33.70	501,032	+0.39(+1.17%)
Oct 26, 2017	32.95	33.95	32.79	33.31	1,026,518	+0.61(+1.85%)
Oct 25, 2017	32.95	32.95	32.12	32.70	613,307	+0.01(+0.02%)
Oct 24, 2017	32.49	32.84	32.42	32.70	650,112	+0.34(+1.06%)
Oct 23, 2017	32.73	32.73	32.26	32.35	308,811	-0.33(-1.02%)
Oct 20, 2017	32.87	32.87	32.54	32.69	491,334	+0.24(+0.74%)
Oct 19, 2017	32.07	32.54	32.00	32.45	408,798	+0.05(+0.15%)
Oct 18, 2017	32.18	32.66	32.06	32.40	372,791	+0.37(+1.17%)
Oct 17, 2017	32.59	32.59	31.96	32.03	243,150	-0.36(-1.11%)
Oct 16, 2017	32.05	32.59	32.05	32.39	330,072	+0.31(+0.97%)
Oct 13, 2017	32.11	32.39	31.70	32.07	417,212	-0.13(-0.40%)
Oct 12, 2017	32.60	32.60	32.15	32.20	199,949	-0.27(-0.83%)
Oct 11, 2017	32.66	32.71	32.34	32.47	356,901	-0.18(-0.54%)
Oct 10, 2017	32.41	32.65	32.35	32.65	303,331	+0.35(+1.08%)
Oct 09, 2017	32.53	32.53	32.19	32.30	177,613	-0.10(-0.30%)
Oct 06, 2017	32.56	32.68	32.13	32.39	294,407	+0.06(+0.17%)
Oct 05, 2017	32.09	32.50	31.83	32.34	300,057	+0.41(+1.30%)
Oct 04, 2017	32.64	32.64	31.88	31.92	329,345	-0.72(-2.22%)
Oct 03, 2017	32.54	32.74	32.31	32.65	449,555	+0.01(+0.02%)
Oct 02, 2017	32.08	32.64	31.80	32.64	612,265	+0.63(+1.97%)
Sep 29, 2017	32.03	32.56	32.01	32.01	463,989	-0.02(-0.05%)
Sep 28, 2017	31.91	32.05	31.51	32.03	533,605	+0.19(+0.60%)
Sep 27, 2017		31.93		31.84	884,267	+1.14(+3.71%)
Sep 26, 2017	30.45	30.80	30.37	30.70	244,021	+0.24(+0.78%)
Sep 25, 2017	30.25	30.59	30.12	30.46	366,610	+0.20(+0.66%)
Sep 22, 2017	29.92	30.35	29.90	30.26	375,459	+0.18(+0.61%)
Sep 21, 2017	30.21	30.46	30.04	30.08	323,910	-0.07(-0.24%)
Sep 20, 2017	29.55	30.25	29.36	30.15	419,844	+0.48(+1.61%)
Sep 19, 2017	29.41	29.84	29.41	29.67	383,194	+0.18(+0.59%)
Sep 18, 2017	29.22	29.56	29.18	29.49	393,895	+0.36(+1.23%)
Sep 15, 2017	29.05	29.34	28.87	29.14	819,511	+0.09(+0.30%)
Sep 14, 2017	29.18	29.25	28.85	29.05	613,947	-0.14(-0.49%)
Sep 13, 2017	28.99	29.34	28.86	29.19	386,007	+0.14(+0.49%)
Sep 12, 2017	28.51	29.12	28.49	29.05	420,666	+0.66(+2.33%)
Sep 11, 2017	28.09	28.54	27.94	28.39	722,753	+0.71(+2.56%)
Sep 08, 2017	27.29	27.88	27.29	27.68	831,956	+0.36(+1.31%)
Sep 07, 2017	27.83	27.83	27.07	27.32	435,933	-0.50(-1.80%)
Sep 06, 2017	27.81	28.03	27.71	27.82	481,958	+0.14(+0.52%)
Sep 05, 2017	28.11	28.15	27.62	27.68	442,450	-0.65(-2.30%)
Sep 01, 2017	28.14	28.40	28.07	28.33	338,838	+0.25(+0.88%)
Aug 31, 2017	28.11	28.23	28.04	28.09	375,323	+0.10(+0.37%)
Aug 30, 2017	27.91	28.16	27.76	27.98	486,084	+0.16(+0.57%)
Aug 29, 2017	27.78	27.97	27.62	27.82	539,855	-0.34(-1.21%)
Aug 28, 2017	28.19	28.33	27.93	28.16	595,203	+0.05(+0.17%)
Aug 25, 2017		28.34	28.04	28.12	270,782	+0.03(+0.11%)
Aug 24, 2017	28.03	28.20	27.86	28.08	296,282	+0.16(+0.57%)
Aug 23, 2017	27.62	28.21	27.62	27.93	245,885	-0.01(-0.03%)
Aug 22, 2017	27.82	28.03	27.74	27.93	274,494	+0.29(+1.06%)
Aug 21, 2017	27.66	27.70	27.33	27.64	422,163	-0.11(-0.40%)
Aug 18, 2017	27.39	27.81	27.31	27.75	516,184	+0.07(+0.26%)
Aug 17, 2017	28.27	28.46	27.64	27.68	742,481	-0.74(-2.62%)
Aug 16, 2017	28.61	28.69	28.25	28.42	265,522	-0.05(-0.17%)
Aug 15, 2017	28.88	29.03	28.45	28.47	275,212	-0.18(-0.64%)
Aug 14, 2017	28.32	28.69	28.23	28.65	393,780	+0.70(+2.52%)
Aug 11, 2017	28.42	28.58	27.74	27.95	499,594	-0.31(-1.09%)
Aug 10, 2017	28.72	28.79	28.24	28.26	416,654	-0.67(-2.33%)
Aug 09, 2017	29.10	29.22	28.54	28.93	546,409	-0.48(-1.64%)
Aug 08, 2017	29.43	30.00	29.27	29.41	459,148	-0.02(-0.08%)
Aug 07, 2017	29.73	29.73	29.35	29.44	285,467	-0.29(-0.98%)
Aug 04, 2017		29.96	29.45	29.73	281,506	+0.25(+0.86%)
Aug 03, 2017	29.97	30.02	29.38	29.48	579,445	-0.51(-1.72%)
Aug 02, 2017	29.88	30.19	29.79	29.99	763,706	+0.15(+0.50%)

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.