Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.81	30.71	29.63	30.36	282,444	+0.79(+2.67%)
Apr 27, 2023	29.57	29.85	29.34	29.57	252,447	+0.21(+0.71%)
Apr 26, 2023	29.63	30.10	29.00	29.36	300,049	-0.27(-0.90%)
Apr 25, 2023	31.15	31.15	29.56	29.63	309,065	-1.35(-4.37%)
Apr 24, 2023	31.53	31.77	30.85	30.98	275,812	-0.66(-2.08%)
Apr 21, 2023	31.53	31.70	30.99	31.64	402,641	-0.16(-0.51%)
Apr 20, 2023	31.66	31.92	31.29	31.80	319,445	-0.12(-0.39%)
Apr 19, 2023	31.26	32.15	30.88	31.93	326,370	+1.06(+3.43%)
Apr 18, 2023	31.69	31.88	30.63	30.87	323,567	-0.82(-2.59%)
Apr 17, 2023	31.20	31.70	30.87	31.69	271,025	+0.42(+1.34%)
Apr 14, 2023	32.53	32.62	31.02	31.27	254,534	-0.66(-2.06%)
Apr 13, 2023	31.25	32.10	30.79	31.93	312,742	+0.75(+2.41%)
Apr 12, 2023	31.92	31.98	31.09	31.17	233,701	-0.45(-1.42%)
Apr 11, 2023	32.03	32.03	31.47	31.62	361,993	-0.30(-0.95%)
Apr 10, 2023	31.50	32.19	31.31	31.93	386,116	+0.32(+1.02%)
Apr 06, 2023	31.30	31.81	31.15	31.60	319,211	+0.29(+0.91%)
Apr 05, 2023	31.41	31.78	31.16	31.32	383,298	-0.50(-1.56%)
Apr 04, 2023	32.80	32.80	31.20	31.81	307,916	-0.78(-2.40%)
Apr 03, 2023	33.01	33.08	32.28	32.59	328,342	-0.30(-0.90%)
Mar 31, 2023	32.70	32.93	32.45	32.89	509,406	+0.45(+1.38%)
Mar 30, 2023	33.58	33.59	32.38	32.44	411,181	-0.98(-2.94%)
Mar 29, 2023	33.58	33.58	32.84	33.42	273,207	+0.31(+0.95%)
Mar 28, 2023	33.11	33.45	32.73	33.11	284,124	-0.06(-0.17%)
Mar 27, 2023	33.55	33.73	32.76	33.17	361,765	+0.65(+1.99%)
Mar 24, 2023	31.52	32.63	31.34	32.52	910,311	+0.30(+0.92%)
Mar 23, 2023	33.80	33.93	32.08	32.22	431,850	-1.24(-3.70%)
Mar 22, 2023	35.34	35.39	33.46	33.46	391,015	-1.95(-5.52%)
Mar 21, 2023	35.25	35.92	35.15	35.41	510,942	+1.42(+4.18%)
Mar 20, 2023	35.13	35.67	33.93	33.99	684,613	-0.28(-0.81%)
Mar 17, 2023	34.49	34.91	33.73	34.27	2,140,319	-1.43(-4.00%)
Mar 16, 2023	34.31	36.88	33.89	35.70	776,350	+0.73(+2.10%)
Mar 15, 2023	33.62	35.00	33.45	34.97	708,572	-0.27(-0.76%)
Mar 14, 2023	37.71	38.08	34.60	35.23	829,283	+0.21(+0.60%)
Mar 13, 2023	35.27	37.20	33.34	35.02	1,131,641	-1.67(-4.54%)
Mar 10, 2023	35.96	37.59	35.29	36.69	646,546	-0.15(-0.41%)
Mar 09, 2023	39.24	39.24	36.79	36.84	446,966	-2.57(-6.53%)
Mar 08, 2023	39.71	39.84	39.06	39.42	259,950	-0.18(-0.46%)
Mar 07, 2023	40.70	40.70	39.52	39.60	353,621	-1.18(-2.90%)
Mar 06, 2023	40.84	41.14	40.48	40.78	293,804	-0.01(-0.02%)
Mar 03, 2023	40.28	40.81	39.86	40.79	275,845	+0.79(+1.98%)
Mar 02, 2023	40.52	40.52	39.64	40.00	238,193	-0.83(-2.03%)
Mar 01, 2023	40.71	40.90	40.45	40.83	295,008	-0.07(-0.16%)
Feb 28, 2023	41.56	41.77	40.89	40.89	343,048	-0.75(-1.81%)
Feb 27, 2023	42.00	42.04	41.25	41.65	360,711	-0.11(-0.27%)
Feb 24, 2023	41.04	41.76	41.02	41.76	225,866	+0.16(+0.39%)
Feb 23, 2023	41.48	41.87	41.10	41.60	171,908	+0.21(+0.50%)
Feb 22, 2023	41.81	41.98	41.03	41.39	432,742	-0.33(-0.79%)
Feb 21, 2023	42.09	42.09	41.58	41.72	343,739	-0.67(-1.58%)
Feb 17, 2023	42.13	42.51	41.80	42.39	295,481	+0.45(+1.08%)
Feb 16, 2023	41.86	42.31	41.49	41.94	362,699	-0.24(-0.56%)
Feb 15, 2023	41.35	42.46	41.35	42.17	320,778	+0.41(+0.97%)
Feb 14, 2023	41.81	42.21	41.30	41.77	360,636	-0.11(-0.27%)
Feb 13, 2023	41.42	41.88	41.13	41.88	266,586	+0.45(+1.10%)
Feb 10, 2023	41.31	41.55	41.17	41.43	292,221	+0.07(+0.16%)
Feb 09, 2023	42.42	42.70	41.35	41.36	344,778	-0.87(-2.06%)
Feb 08, 2023	42.37	42.69	42.13	42.23	176,797	-0.56(-1.30%)
Feb 07, 2023	42.31	43.04	41.85	42.79	284,705	+0.43(+1.00%)
Feb 06, 2023	42.56	43.03	42.21	42.36	207,849	-0.47(-1.10%)
Feb 03, 2023	42.49	43.20	41.30	42.84	342,073	+0.19(+0.44%)
Feb 02, 2023	41.89	42.65	41.14	42.65	422,652	+0.82(+1.97%)

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.