Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.53	17.77	17.36	17.70	429,790	+0.07(+0.43%)
Apr 29, 2014	18.05	18.05	17.60	17.63	488,434	-0.27(-1.51%)
Apr 28, 2014	18.11	18.22	17.72	17.90	438,669	-0.14(-0.79%)
Apr 25, 2014	18.10	18.22	17.99	18.04	542,263	-0.16(-0.91%)
Apr 24, 2014	18.40	18.52	18.08	18.20	597,865	-0.14(-0.78%)
Apr 23, 2014	18.17	18.37	18.15	18.35	315,004	+0.14(+0.74%)
Apr 22, 2014	17.94	18.39	17.84	18.21	410,886	+0.23(+1.29%)
Apr 21, 2014	18.19	18.36	17.87	17.98	418,951	-0.26(-1.44%)
Apr 17, 2014	18.35	18.24	18.24	18.24	582,988	-0.22(-1.18%)
Apr 16, 2014	18.30	18.51	18.13	18.46	447,342	+0.31(+1.69%)
Apr 15, 2014	18.20	18.34	17.77	18.15	475,532	+0.02(+0.08%)
Apr 14, 2014	18.47	18.49	17.89	18.14	579,800	-0.11(-0.62%)
Apr 11, 2014	18.28	18.52	18.07	18.25	452,015	-0.23(-1.26%)
Apr 10, 2014	19.05	19.05	18.32	18.48	754,628	-0.62(-3.26%)
Apr 09, 2014	18.98	19.28	18.84	19.11	567,806	+0.23(+1.23%)
Apr 08, 2014	18.72	19.00	18.54	18.87	419,031	+0.22(+1.17%)
Apr 07, 2014	18.85	19.05	18.50	18.66	648,339	-0.29(-1.50%)
Apr 04, 2014	19.67	19.83	18.93	18.94	492,669	-0.68(-3.44%)
Apr 03, 2014	19.62	19.81	19.52	19.62	414,332	+0.06(+0.31%)
Apr 02, 2014	19.73	20.01	19.41	19.56	446,217	-0.16(-0.80%)
Apr 01, 2014	18.98	19.89	18.88	19.71	938,184	+0.82(+4.33%)
Mar 31, 2014	18.56	18.95	18.56	18.89	502,915	+0.50(+2.73%)
Mar 28, 2014	18.59	19.05	18.39	18.39	455,445	-0.20(-1.05%)
Mar 27, 2014	18.95	19.01	18.54	18.59	480,223	-0.38(-1.98%)
Mar 26, 2014	19.49	19.55	18.96	18.96	401,968	-0.34(-1.75%)
Mar 25, 2014	19.46	19.53	19.23	19.30	608,073	-0.07(-0.35%)
Mar 24, 2014	19.65	19.82	19.36	19.37	630,856	-0.19(-0.96%)
Mar 21, 2014	19.69	19.87	19.51	19.56	1,441,624	-0.12(-0.61%)
Mar 20, 2014	19.35	19.70	19.35	19.68	439,634	+0.25(+1.31%)
Mar 19, 2014	19.50	19.61	19.31	19.42	357,801	-0.10(-0.50%)
Mar 18, 2014	19.47	19.65	19.39	19.52	352,083	+0.11(+0.58%)
Mar 17, 2014	19.26	19.53	19.26	19.41	436,089	+0.32(+1.69%)
Mar 14, 2014	19.05	19.24	18.87	19.08	399,149	-0.08(-0.43%)
Mar 13, 2014	19.37	19.49	19.08	19.17	310,994	-0.22(-1.12%)
Mar 12, 2014	19.09	19.43	18.86	19.38	393,203	+0.15(+0.78%)
Mar 11, 2014	19.34	19.34	18.99	19.23	291,371	-0.10(-0.54%)
Mar 10, 2014	19.26	19.47	19.22	19.34	217,752	-0.02(-0.12%)
Mar 07, 2014	19.21	19.46	19.11	19.36	445,628	+0.30(+1.57%)
Mar 06, 2014	19.01	19.23	18.98	19.06	692,852	+0.09(+0.47%)
Mar 05, 2014	19.29	19.48	18.88	18.97	638,731	-0.38(-1.98%)
Mar 04, 2014	19.05	19.74	19.05	19.35	797,047	+0.61(+3.24%)
Mar 03, 2014	18.83	19.19	18.54	18.75	451,068	-0.32(-1.65%)
Feb 28, 2014	19.02	19.30	18.86	19.06	673,691	+0.13(+0.67%)
Feb 27, 2014	18.51	18.93	18.38	18.93	398,878	+0.39(+2.10%)
Feb 26, 2014	18.48	18.68	18.36	18.54	263,566	+0.15(+0.81%)
Feb 25, 2014	18.54	18.69	18.31	18.39	483,830	-0.13(-0.73%)
Feb 24, 2014	18.15	18.56	18.05	18.53	441,496	+0.48(+2.65%)
Feb 21, 2014	17.88	18.22	17.84	18.05	565,739	+0.26(+1.47%)
Feb 20, 2014	17.92	18.10	17.59	17.79	719,109	-0.10(-0.59%)
Feb 19, 2014	18.18	18.35	17.85	17.89	856,995	-0.41(-2.25%)
Feb 18, 2014	18.15	18.42	18.06	18.30	377,285	+0.13(+0.74%)
Feb 14, 2014	18.02	18.17	18.17	18.17	328,619	+0.09(+0.50%)
Feb 13, 2014	17.70	18.11	17.61	18.08	557,263	+0.18(+1.00%)
Feb 12, 2014	17.66	18.08	17.59	17.90	674,107	+0.22(+1.27%)
Feb 11, 2014	17.43	17.73	17.38	17.67	414,612	+0.19(+1.11%)
Feb 10, 2014	17.65	17.81	17.45	17.48	516,982	-0.19(-1.10%)
Feb 07, 2014	17.66	17.88	17.44	17.67	553,638	+0.07(+0.43%)
Feb 06, 2014	17.48	17.62	17.33	17.60	531,116	+0.13(+0.77%)
Feb 05, 2014	17.40	17.54	17.18	17.46	683,315	-0.06(-0.34%)
Feb 04, 2014	17.57	17.94	17.31	17.52	1,113,288	+0.49(+2.86%)

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.