Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.62	38.77	37.16	37.36	308,869	-1.29(-3.33%)
Apr 28, 2022	38.83	39.09	37.97	38.64	291,103	+0.25(+0.66%)
Apr 27, 2022	38.75	39.04	38.19	38.39	335,091	+0.09(+0.24%)
Apr 26, 2022	39.13	40.13	38.20	38.30	381,705	-1.73(-4.33%)
Apr 25, 2022	40.13	40.62	39.02	40.03	391,029	-0.33(-0.81%)
Apr 22, 2022	41.08	41.19	40.30	40.36	188,459	-0.73(-1.77%)
Apr 21, 2022	42.04	42.24	40.86	41.08	227,935	-0.61(-1.47%)
Apr 20, 2022	41.45	42.07	39.68	41.70	268,976	+0.45(+1.08%)
Apr 19, 2022	39.62	41.35	39.62	41.25	309,263	+1.63(+4.12%)
Apr 18, 2022	39.34	40.28	39.20	39.62	213,393	+0.25(+0.64%)
Apr 14, 2022	40.07	40.42	39.29	39.37	323,311	-0.69(-1.72%)
Apr 13, 2022	39.35	40.12	39.19	40.06	197,909	+0.44(+1.11%)
Apr 12, 2022	39.79	40.26	39.41	39.62	227,089	-0.06(-0.14%)
Apr 11, 2022	39.46	40.41	39.46	39.68	180,634	+0.14(+0.35%)
Apr 08, 2022	39.75	40.20	39.50	39.54	189,484	-0.21(-0.54%)
Apr 07, 2022	40.16	40.16	39.47	39.75	200,071	-0.28(-0.70%)
Apr 06, 2022	40.28	40.50	39.99	40.03	262,469	-0.43(-1.06%)
Apr 05, 2022	41.29	41.74	40.33	40.46	272,330	-0.78(-1.90%)
Apr 04, 2022	41.40	41.48	40.56	41.24	252,145	-0.24(-0.58%)
Apr 01, 2022	41.98	42.28	41.12	41.49	427,511	-0.21(-0.51%)
Mar 31, 2022	42.45	42.84	41.64	41.70	387,569	-0.59(-1.39%)
Mar 30, 2022	43.77	43.78	42.05	42.29	313,339	-1.50(-3.43%)
Mar 29, 2022	43.60	43.96	43.19	43.79	210,539	+0.76(+1.78%)
Mar 28, 2022	43.65	43.65	42.54	43.02	165,864	-0.62(-1.43%)
Mar 25, 2022	42.81	43.71	41.95	43.65	181,345	+1.05(+2.47%)
Mar 24, 2022	42.59	42.83	42.03	42.59	274,532	+0.29(+0.68%)
Mar 23, 2022	43.66	43.66	42.25	42.31	233,567	-1.71(-3.90%)
Mar 22, 2022	43.80	44.25	43.63	44.02	274,239	+0.61(+1.40%)
Mar 21, 2022	43.53	43.82	42.79	43.41	321,504	-0.02(-0.04%)
Mar 18, 2022	43.76	43.76	42.49	43.43	1,413,255	-0.01(-0.02%)
Mar 17, 2022	43.16	43.59	42.48	43.44	407,952	-0.21(-0.49%)
Mar 16, 2022	42.51	43.71	42.18	43.66	452,717	+1.66(+3.95%)
Mar 15, 2022	42.29	42.86	41.40	42.00	282,187	-0.09(-0.22%)
Mar 14, 2022	42.73	43.03	41.80	42.09	310,524	-0.08(-0.20%)
Mar 11, 2022	42.23	42.84	42.10	42.17	341,398	+0.25(+0.60%)
Mar 10, 2022	41.29	41.99	41.26	41.92	308,512	+0.20(+0.49%)
Mar 09, 2022	42.41	42.96	41.63	41.72	348,067	+0.38(+0.92%)
Mar 08, 2022	41.25	42.14	40.51	41.34	489,577	+0.92(+2.28%)
Mar 07, 2022	41.23	41.83	40.37	40.41	496,142	-1.13(-2.71%)
Mar 04, 2022	42.54	42.86	40.98	41.54	480,233	-1.83(-4.21%)
Mar 03, 2022	44.13	44.33	43.06	43.37	364,355	-0.61(-1.38%)
Mar 02, 2022	42.72	44.33	42.64	43.97	281,673	+1.71(+4.03%)
Mar 01, 2022	43.55	43.69	41.66	42.27	450,808	-1.56(-3.55%)
Feb 28, 2022	42.95	43.96	42.86	43.82	367,527	-0.15(-0.34%)
Feb 25, 2022	42.62	44.08	43.02	43.97	303,030	+1.68(+3.97%)
Feb 24, 2022	42.08	42.47	40.93	42.30	409,849	-0.94(-2.18%)
Feb 23, 2022	44.08	44.56	43.05	43.24	283,989	-0.66(-1.50%)
Feb 22, 2022	44.47	44.61	43.69	43.89	353,444	-0.57(-1.29%)
Feb 18, 2022				44.47	0	+0.43(+0.97%)
Feb 17, 2022	44.69	44.69	43.99	44.04	390,444	-0.99(-2.20%)
Feb 16, 2022	44.40	45.22	44.24	45.03	281,614	+0.19(+0.43%)
Feb 15, 2022	44.16	44.90	44.05	44.84	406,693	+1.15(+2.63%)
Feb 14, 2022	44.21	44.55	43.38	43.69	361,223	-0.32(-0.74%)
Feb 11, 2022	43.98	45.07	43.73	44.01	318,566	-0.28(-0.63%)
Feb 10, 2022	44.06	45.01	44.06	44.29	427,317	+0.24(+0.55%)
Feb 09, 2022	45.00	45.00	43.92	44.05	386,533	-0.82(-1.83%)
Feb 08, 2022	43.94	45.04	43.71	44.87	375,009	+1.14(+2.60%)
Feb 07, 2022	43.52	43.89	43.19	43.74	238,052	+0.27(+0.62%)
Feb 04, 2022	43.31	43.77	42.87	43.47	407,135	+0.37(+0.86%)
Feb 03, 2022	43.04	43.77		43.10	375,394	+0.11(+0.26%)
Feb 02, 2022	42.94	43.34	42.48	42.99	435,191	-0.04(-0.09%)

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.