Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.79	37.36	36.51	36.60	562,466	-0.56(-1.51%)
Apr 29, 2021	37.04	37.60	36.65	37.16	302,302	+0.52(+1.43%)
Apr 28, 2021	37.33	37.77	36.59	36.63	240,837	-0.87(-2.31%)
Apr 27, 2021	37.96	37.96	36.82	37.50	417,946	+0.68(+1.84%)
Apr 26, 2021	37.81	37.96	36.81	36.82	183,906	-0.46(-1.24%)
Apr 23, 2021	35.96	37.70	35.96	37.28	358,606	+1.41(+3.93%)
Apr 22, 2021	36.62	36.81	35.86	35.87	290,185	-0.55(-1.51%)
Apr 21, 2021	34.91	36.51	34.91	36.42	361,729	+0.91(+2.57%)
Apr 20, 2021	36.80	36.84	35.33	35.51	307,101	-1.66(-4.47%)
Apr 19, 2021	37.11	37.56	36.76	37.17	419,145	-0.14(-0.36%)
Apr 16, 2021	37.55	37.55	36.74	37.31	321,219	+0.29(+0.78%)
Apr 15, 2021	37.27	37.27	36.40	37.02	226,250	-0.21(-0.56%)
Apr 14, 2021	37.13	37.75	36.75	37.23	171,037	+0.46(+1.25%)
Apr 13, 2021	37.29	37.41	36.58	36.77	266,390	-0.80(-2.14%)
Apr 12, 2021	37.64	37.75	37.41	37.57	151,936	+0.15(+0.41%)
Apr 09, 2021	37.27	37.54	37.06	37.42	209,722	+0.47(+1.27%)
Apr 08, 2021	36.82	37.22	36.33	36.95	278,643	-0.16(-0.44%)
Apr 07, 2021	37.65	37.87	36.94	37.11	295,184	-0.20(-0.53%)
Apr 06, 2021	37.26	37.87	37.06	37.31	218,853	-0.24(-0.65%)
Apr 05, 2021	38.52	38.61	37.30	37.55	414,725	+0.05(+0.14%)
Apr 01, 2021	36.88	37.55	36.46	37.50	296,000	+0.63(+1.72%)
Mar 31, 2021	37.26	37.59	36.69	36.87	437,535	-0.61(-1.62%)
Mar 30, 2021	36.85	37.69	36.67	37.47	837,699	+0.89(+2.45%)
Mar 29, 2021	37.09	37.74	36.21	36.58	1,022,213	-1.29(-3.41%)
Mar 26, 2021	37.41	37.90	36.98	37.87	351,306	+1.04(+2.82%)
Mar 25, 2021	36.31	37.04	35.88	36.83	804,301	+0.28(+0.75%)
Mar 24, 2021	37.34	38.48	36.47	36.56	431,851	-0.36(-0.97%)
Mar 23, 2021	37.36	37.77	36.71	36.91	488,218	-0.84(-2.23%)
Mar 22, 2021	38.70	38.91	37.46	37.75	294,752	-1.40(-3.58%)
Mar 19, 2021	39.60	39.70	38.81	39.15	1,888,051	-0.18(-0.46%)
Mar 18, 2021	39.63	40.85	39.16	39.34	357,046	+0.14(+0.35%)
Mar 17, 2021	39.61	39.63	38.79	39.20	345,642	+0.05(+0.12%)
Mar 16, 2021	39.29	39.29	38.37	39.15	272,693	-0.05(-0.14%)
Mar 15, 2021	40.28	40.57	38.69	39.21	338,047	-1.40(-3.45%)
Mar 12, 2021	40.29	40.63	39.76	40.61	342,568	+1.19(+3.03%)
Mar 11, 2021	38.89	39.56	38.82	39.42	410,384	+0.36(+0.93%)
Mar 10, 2021	38.44	39.28	38.21	39.06	547,773	+0.85(+2.22%)
Mar 09, 2021	39.11	39.25	37.93	38.21	443,783	-1.19(-3.03%)
Mar 08, 2021	38.61	39.68	38.16	39.40	347,644	+1.47(+3.89%)
Mar 05, 2021	37.26	38.03	36.57	37.93	499,970	+1.55(+4.28%)
Mar 04, 2021	36.28	37.25	35.94	36.37	705,115	+0.42(+1.16%)
Mar 03, 2021	35.12	36.68	34.06	35.95	448,171	+0.81(+2.32%)
Mar 02, 2021	35.62	35.86	34.90	35.14	333,821	-0.56(-1.57%)
Mar 01, 2021	34.97	35.91	34.68	35.70	314,698	+1.67(+4.91%)
Feb 26, 2021	34.86	35.11	33.87	34.03	518,442	-1.18(-3.36%)
Feb 25, 2021	36.91	36.95	35.20	35.21	560,084	-1.47(-4.01%)
Feb 24, 2021	36.21	36.77	35.45	36.68	429,106	+0.76(+2.12%)
Feb 23, 2021	35.76	36.31	35.35	35.92	304,549	+0.51(+1.44%)
Feb 22, 2021	34.71	35.56	34.57	35.41	345,407	+0.79(+2.28%)
Feb 19, 2021	33.87	34.70	33.49	34.62	250,302	+1.01(+3.02%)
Feb 18, 2021	33.73	34.07	33.47	33.61	218,358	-0.23(-0.69%)
Feb 17, 2021	33.78	34.06	33.38	33.84	224,061	+0.02(+0.05%)
Feb 16, 2021	33.97	34.25	33.50	33.82	373,308	+0.26(+0.77%)
Feb 12, 2021	33.20	33.79	32.69	33.56	324,222	+0.16(+0.48%)
Feb 11, 2021	33.25	33.64	32.73	33.40	675,729	+0.05(+0.16%)
Feb 10, 2021	33.87	33.87	33.20	33.35	520,294	-0.33(-0.99%)
Feb 09, 2021	33.31	33.91	33.14	33.68	393,059	+0.32(+0.97%)
Feb 08, 2021	32.75	33.36	31.82	33.36	392,282	+0.91(+2.79%)
Feb 05, 2021	32.50	32.52	31.90	32.45	341,169	+0.21(+0.64%)
Feb 04, 2021	31.60	32.50	31.27	32.24	451,136	+0.65(+2.04%)
Feb 03, 2021	31.54	32.14	31.16	31.60	255,007	-0.18(-0.56%)
Feb 02, 2021	31.48	31.98	31.05	31.78	376,356	+0.76(+2.46%)

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.