Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.33	26.54	25.18	25.31	780,975	-1.63(-6.05%)
Nov 27, 2020	27.06	27.24	26.64	26.94	335,887	-0.34(-1.24%)
Nov 25, 2020	27.25	27.33	26.26	27.28	332,392	-0.35(-1.25%)
Nov 24, 2020	26.52	27.64	26.46	27.63	638,832	+1.73(+6.68%)
Nov 23, 2020	25.89	26.20	25.53	25.90	502,722	+0.40(+1.57%)
Nov 20, 2020	25.25	25.75	25.03	25.50	319,538	-0.26(-1.00%)
Nov 19, 2020	25.69	25.82	24.86	25.76	288,960	-0.15(-0.58%)
Nov 18, 2020	26.37	26.77	25.86	25.91	459,628	-0.35(-1.32%)
Nov 17, 2020	25.35	26.29	24.26	26.25	461,739	+0.24(+0.94%)
Nov 16, 2020	25.54	26.03	24.88	26.01	337,633	+1.51(+6.17%)
Nov 13, 2020	24.47	24.81	24.05	24.50	309,278	+0.33(+1.36%)
Nov 12, 2020	23.68	24.20	23.44	24.17	608,410	-0.17(-0.69%)
Nov 11, 2020	25.21	25.25	23.83	24.34	625,188	-0.81(-3.21%)
Nov 10, 2020	24.23	25.24	23.83	25.14	889,145	+1.18(+4.92%)
Nov 09, 2020	22.83	24.59	22.59	23.96	721,822	+3.02(+14.44%)
Nov 06, 2020	21.44	21.57	20.89	20.94	269,702	-0.24(-1.13%)
Nov 05, 2020	20.85	21.43	20.85	21.18	427,192	+0.64(+3.11%)
Nov 04, 2020	21.89	22.26	20.50	20.54	599,980	-1.89(-8.42%)
Nov 03, 2020	22.00	22.55	21.89	22.43	530,042	+0.84(+3.90%)
Nov 02, 2020	21.20	21.73	20.93	21.59	423,512	+0.72(+3.44%)
Oct 30, 2020	19.96	21.00	19.96	20.87	430,824	+0.21(+1.03%)
Oct 29, 2020	20.27	20.74	19.86	20.66	353,278	+0.24(+1.17%)
Oct 28, 2020	20.44	20.91	20.29	20.42	356,783	-0.28(-1.37%)
Oct 27, 2020	22.06	22.06	20.65	20.70	645,339	-0.66(-3.07%)
Oct 26, 2020	21.18	21.44	20.86	21.36	381,532	-0.13(-0.62%)
Oct 23, 2020	21.73	22.06	21.36	21.49	270,942	-0.13(-0.62%)
Oct 22, 2020	20.74	21.65	20.74	21.62	441,678	+0.84(+4.05%)
Oct 21, 2020	20.68	20.97	20.68	20.78	283,165	+0.11(+0.51%)
Oct 20, 2020	20.64	21.03	20.60	20.67	227,383	+0.29(+1.44%)
Oct 19, 2020	20.88	20.95	20.33	20.38	165,489	-0.33(-1.61%)
Oct 16, 2020	20.60	20.96	20.34	20.71	208,478	-0.07(-0.32%)
Oct 15, 2020	19.62	20.79	19.62	20.78	323,161	+0.67(+3.35%)
Oct 14, 2020	20.61	20.84	20.04	20.11	292,405	-0.56(-2.70%)
Oct 13, 2020	21.08	21.23	20.54	20.66	196,854	-0.62(-2.92%)
Oct 12, 2020	21.06	21.37	21.05	21.29	287,898	+0.15(+0.71%)
Oct 09, 2020	21.38	21.49	21.02	21.13	222,008	-0.06(-0.29%)
Oct 08, 2020	21.47	21.47	21.07	21.20	433,012	-0.04(-0.17%)
Oct 07, 2020	20.87	21.33	20.77	21.23	596,611	+0.69(+3.37%)
Oct 06, 2020	21.00	21.33	20.49	20.54	537,409	-0.20(-0.98%)
Oct 05, 2020	19.96	20.75	19.94	20.74	409,288	+1.05(+5.34%)
Oct 02, 2020	18.86	19.81	18.86	19.69	362,159	+0.45(+2.33%)
Oct 01, 2020	19.14	19.41	18.93	19.25	388,035	+0.02(+0.09%)
Sep 30, 2020	19.42	19.67	19.05	19.23	400,950	-0.03(-0.14%)
Sep 29, 2020	19.41	19.42	19.01	19.25	423,337	-0.26(-1.34%)
Sep 28, 2020	19.27	19.67	19.21	19.52	371,382	+0.63(+3.36%)
Sep 25, 2020	18.49	18.98	18.43	18.88	302,062	+0.13(+0.71%)
Sep 24, 2020	18.53	19.22	18.26	18.75	318,748	+0.23(+1.25%)
Sep 23, 2020	18.86	19.31	18.50	18.52	461,779	-0.25(-1.32%)
Sep 22, 2020	19.14	19.40	18.66	18.77	512,398	-0.29(-1.54%)
Sep 21, 2020	19.77	20.78	18.77	19.06	555,350	-1.21(-5.95%)
Sep 18, 2020	20.67	20.75	20.11	20.27	1,648,657	-0.28(-1.38%)
Sep 17, 2020	20.49	20.74	20.39	20.55	619,193	-0.26(-1.24%)
Sep 16, 2020	20.45	21.09	20.29	20.81	492,099	+0.35(+1.73%)
Sep 15, 2020	20.86	21.09	20.42	20.45	283,722	-0.35(-1.70%)
Sep 14, 2020	20.57	20.99	20.55	20.81	301,757	+0.29(+1.43%)
Sep 11, 2020	20.56	20.72	20.31	20.51	291,801	-0.04(-0.22%)
Sep 10, 2020	20.93	21.06	20.52	20.56	393,995	-0.28(-1.36%)
Sep 09, 2020	21.26	21.38	20.71	20.84	411,327	-0.33(-1.55%)
Sep 08, 2020	22.00	22.31	20.98	21.17	498,427	-1.05(-4.71%)
Sep 04, 2020	22.27	22.59	21.79	22.22	301,949	+0.53(+2.45%)
Sep 03, 2020	22.06	22.82	21.61	21.68	257,463	-0.22(-1.01%)
Sep 02, 2020	21.70	22.00	21.61	21.91	222,304	+0.06(+0.28%)

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.