Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.31	23.31	22.89	23.10	678,465	-0.20(-0.85%)
May 28, 2015	23.19	23.31	23.03	23.30	397,783	+0.05(+0.20%)
May 27, 2015	22.81	23.28	22.61	23.25	673,818	+0.50(+2.21%)
May 26, 2015	22.85	22.95	22.50	22.75	632,161	-0.24(-1.03%)
May 22, 2015	23.06	22.99	22.99	22.99	528,565	-0.03(-0.13%)
May 21, 2015	22.93	23.17	22.78	23.02	811,584	+0.02(+0.10%)
May 20, 2015	23.09	23.12	22.90	23.00	585,410	-0.08(-0.36%)
May 19, 2015	23.05	23.25	23.03	23.08	500,347	+0.08(+0.36%)
May 18, 2015	22.33	23.10	22.09	23.00	716,591	+0.60(+2.68%)
May 15, 2015	22.72	22.72	22.21	22.39	1,019,789	-0.42(-1.83%)
May 14, 2015	22.68	22.81	22.57	22.81	364,881	+0.20(+0.87%)
May 13, 2015	22.54	22.71	22.37	22.61	441,332	+0.15(+0.68%)
May 12, 2015	22.21	22.59	22.03	22.46	534,580	+0.17(+0.79%)
May 11, 2015	21.93	22.35	21.91	22.29	455,009	+0.33(+1.49%)
May 08, 2015	22.01	22.10	21.69	21.96	414,428	+0.11(+0.49%)
May 07, 2015	21.83	22.07	21.68	21.85	300,572	-0.02(-0.07%)
May 06, 2015	21.66	21.89	21.50	21.87	397,167	+0.21(+0.98%)
May 05, 2015	21.85	21.98	21.57	21.66	428,594	-0.16(-0.73%)
May 04, 2015	21.62	21.91	21.56	21.82	366,695	+0.21(+0.99%)
May 01, 2015	21.82	21.96	21.45	21.60	464,173	-0.14(-0.66%)
Apr 30, 2015	21.99	22.26	21.70	21.75	721,569	-0.33(-1.48%)
Apr 29, 2015	21.96	22.27	21.95	22.07	501,242	+0.05(+0.21%)
Apr 28, 2015	21.66	22.04	21.55	22.03	513,936	+0.42(+1.94%)
Apr 27, 2015	21.87	22.15	21.39	21.61	633,994	-0.25(-1.15%)
Apr 24, 2015	21.62	22.20	21.62	21.86	660,181	-0.18(-0.83%)
Apr 23, 2015	21.99	22.26	21.71	22.04	767,970	+0.27(+1.22%)
Apr 22, 2015	21.67	21.89	21.37	21.78	485,016	+0.07(+0.32%)
Apr 21, 2015	21.97	22.03	21.65	21.71	467,320	-0.11(-0.52%)
Apr 20, 2015	21.58	21.96	21.40	21.82	311,745	+0.25(+1.16%)
Apr 17, 2015	21.73	21.77	21.48	21.57	420,388	-0.37(-1.66%)
Apr 16, 2015	21.93	22.01	21.65	21.94	279,106	-0.02(-0.07%)
Apr 15, 2015	21.76	22.10	21.64	21.95	347,892	+0.23(+1.05%)
Apr 14, 2015	21.85	21.93	21.56	21.72	259,645	-0.25(-1.14%)
Apr 13, 2015	21.63	22.02	21.63	21.98	527,922	+0.29(+1.33%)
Apr 10, 2015	21.82	21.82	21.55	21.69	331,469	-0.07(-0.31%)
Apr 09, 2015	21.78	21.91	21.47	21.75	338,622	-0.08(-0.38%)
Apr 08, 2015	21.68	21.87	21.57	21.84	682,869	+0.15(+0.70%)
Apr 07, 2015	21.72	21.94	21.61	21.69	524,594	+0.02(+0.07%)
Apr 06, 2015	21.47	21.80	21.25	21.67	680,807	-0.07(-0.32%)
Apr 02, 2015	21.55	21.74	21.74	21.74	459,965	+0.19(+0.88%)
Apr 01, 2015	21.57	21.69	21.29	21.55	488,597	-0.10(-0.46%)
Mar 31, 2015	21.40	21.69	21.39	21.65	504,741	+0.11(+0.49%)
Mar 30, 2015	21.23	21.67	21.23	21.54	438,771	+0.43(+2.02%)
Mar 27, 2015	21.18	21.18	20.93	21.12	450,847	-0.11(-0.54%)
Mar 26, 2015	21.03	21.29	20.80	21.23	1,035,152	+0.21(+0.98%)
Mar 25, 2015	21.05	21.18	20.83	21.02	569,351	-0.03(-0.14%)
Mar 24, 2015	21.23	21.26	20.96	21.05	285,349	-0.12(-0.57%)
Mar 23, 2015	20.70	21.33	20.70	21.18	357,529	-0.19(-0.89%)
Mar 20, 2015	21.11	21.39	20.75	21.37	1,088,729	+0.42(+2.00%)
Mar 19, 2015	20.93	21.15	20.72	20.95	278,857	-0.10(-0.47%)
Mar 18, 2015	21.22	21.56	20.87	21.05	510,152	-0.23(-1.07%)
Mar 17, 2015	20.96	21.28	20.83	21.28	459,887	+0.19(+0.90%)
Mar 16, 2015	21.00	21.19	20.78	21.09	534,671	+0.27(+1.28%)
Mar 13, 2015	21.06	21.07	20.51	20.82	556,657	-0.27(-1.26%)
Mar 12, 2015	20.62	21.10	20.51	21.09	448,484	+0.58(+2.84%)
Mar 11, 2015	20.21	20.53	20.16	20.50	668,283	+0.34(+1.68%)
Mar 10, 2015	20.39	20.39	19.97	20.16	502,941	-0.35(-1.71%)
Mar 09, 2015	20.24	20.61	19.91	20.51	662,149	+0.37(+1.85%)
Mar 06, 2015	19.84	20.45	19.84	20.14	579,499	+0.24(+1.18%)
Mar 05, 2015	19.81	19.94	19.56	19.91	282,647	+0.11(+0.54%)
Mar 04, 2015	19.78	19.86	19.59	19.80	390,050	-0.07(-0.34%)
Mar 03, 2015	19.94	20.12	19.82	19.87	407,690	-0.19(-0.95%)

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.