Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.88	29.88	29.57	29.58	214,271	-0.17(-0.59%)
Sep 27, 2019	29.93	30.32	29.65	29.76	502,655	+0.18(+0.60%)
Sep 26, 2019	30.12	30.28	29.55	29.58	549,621	-0.71(-2.33%)
Sep 25, 2019	29.49	30.33	29.49	30.29	414,935	+0.90(+3.07%)
Sep 24, 2019	30.00	30.12	29.23	29.38	396,631	-0.68(-2.27%)
Sep 23, 2019	29.83	30.22	29.66	30.06	227,417	+0.10(+0.34%)
Sep 20, 2019	29.89	30.28	29.60	29.96	1,288,751	+0.08(+0.26%)
Sep 19, 2019	29.99	30.52	29.88	29.89	252,235	-0.14(-0.48%)
Sep 18, 2019	29.77	30.15	29.62	30.03	308,410	+0.17(+0.57%)
Sep 17, 2019	30.11	30.11	29.71	29.86	264,130	-0.44(-1.46%)
Sep 16, 2019	30.23	30.58	30.10	30.30	279,832	-0.14(-0.45%)
Sep 13, 2019	30.50	30.73	30.27	30.44	737,955	+0.34(+1.13%)
Sep 12, 2019	29.67	30.21	29.43	30.10	439,901	+0.20(+0.66%)
Sep 11, 2019	29.71	29.94	29.17	29.90	365,259	+0.40(+1.36%)
Sep 10, 2019	29.21	29.59	29.21	29.50	474,484	+0.35(+1.20%)
Sep 09, 2019	28.52	29.28	28.48	29.15	350,750	+0.83(+2.92%)
Sep 06, 2019	28.61	28.62	28.28	28.33	237,061	-0.31(-1.07%)
Sep 05, 2019	28.22	28.98	28.22	28.63	361,189	+0.85(+3.07%)
Sep 04, 2019	27.85	27.95	27.61	27.78	235,498	+0.14(+0.52%)
Sep 03, 2019	28.08	28.11	27.32	27.64	422,593	-0.63(-2.23%)
Aug 30, 2019	28.36	28.46	28.04	28.27	534,005	+0.10(+0.36%)
Aug 29, 2019	27.96	28.35	27.87	28.16	476,432	+0.58(+2.11%)
Aug 28, 2019	26.92	27.68	26.92	27.58	581,005	+0.57(+2.09%)
Aug 27, 2019	27.84	27.89	26.91	27.02	702,547	-0.64(-2.32%)
Aug 26, 2019	27.65	27.73	27.32	27.66	417,812	+0.30(+1.11%)
Aug 23, 2019	28.28	28.48	27.22	27.35	647,097	-1.00(-3.51%)
Aug 22, 2019	28.70	28.90	28.34	28.35	278,003	-0.28(-0.97%)
Aug 21, 2019	28.81	28.87	28.57	28.63	383,935	+0.06(+0.21%)
Aug 20, 2019	28.73	28.83	28.48	28.57	277,911	-0.39(-1.34%)
Aug 19, 2019	29.08	29.25	28.87	28.96	360,215	+0.32(+1.12%)
Aug 16, 2019	27.98	28.66	27.98	28.64	1,820,998	+0.82(+2.94%)
Aug 15, 2019	28.14	28.16	27.69	27.82	528,646	-0.23(-0.81%)
Aug 14, 2019	28.43	28.66	27.88	28.05	412,598	-1.10(-3.76%)
Aug 13, 2019	28.81	29.89	28.72	29.14	477,894	+0.34(+1.17%)
Aug 12, 2019	29.09	29.18	28.72	28.81	498,734	-0.60(-2.04%)
Aug 09, 2019	29.28	29.52	29.06	29.41	459,723	-0.08(-0.26%)
Aug 08, 2019	28.99	29.55	28.83	29.48	550,448	+0.82(+2.86%)
Aug 07, 2019	28.32	28.75	28.03	28.66	470,157	-0.22(-0.76%)
Aug 06, 2019	28.96	29.08	28.32	28.88	348,364	+0.14(+0.47%)
Aug 05, 2019	29.16	29.30	28.31	28.75	635,625	-1.00(-3.37%)
Aug 02, 2019	30.00	30.17	29.38	29.75	597,676	-0.40(-1.32%)
Aug 01, 2019	31.31	31.56	30.03	30.15	828,809	-1.26(-4.00%)
Jul 31, 2019	31.42	31.74	31.21	31.41	689,820	-0.08(-0.27%)
Jul 30, 2019	30.83	31.50	30.81	31.49	397,954	+0.33(+1.06%)
Jul 29, 2019	31.58	31.63	31.11	31.16	447,550	-0.44(-1.39%)
Jul 26, 2019	31.30	31.68	31.18	31.60	298,423	+0.33(+1.05%)
Jul 25, 2019	31.62	31.84	31.08	31.27	422,248	-0.22(-0.70%)
Jul 24, 2019	30.91	31.62	30.91	31.49	808,152	+0.50(+1.61%)
Jul 23, 2019	30.38	31.02	30.29	30.99	499,649	+0.62(+2.03%)
Jul 22, 2019	30.59	30.59	30.18	30.38	535,973	-0.29(-0.94%)
Jul 19, 2019	30.27	31.14	30.27	30.66	785,168	+0.32(+1.06%)
Jul 18, 2019	29.79	30.43	29.03	30.34	727,722	+1.00(+3.42%)
Jul 17, 2019	29.19	29.36	28.94	29.34	524,095	-0.03(-0.09%)
Jul 16, 2019	29.40	29.52	29.03	29.36	366,058	-0.02(-0.06%)
Jul 15, 2019	30.19	30.32	29.31	29.38	246,951	-0.80(-2.66%)
Jul 12, 2019	29.89	30.27	29.84	30.18	363,014	+0.37(+1.25%)
Jul 11, 2019	29.83	29.91	29.27	29.81	499,108	+0.08(+0.26%)
Jul 10, 2019	30.00	30.02	29.69	29.73	333,238	-0.19(-0.65%)
Jul 09, 2019	29.84	30.05	29.70	29.93	303,589	-0.08(-0.28%)
Jul 08, 2019	30.27	30.37	29.84	30.01	538,152	-0.63(-2.06%)
Jul 05, 2019	30.48	30.92	30.37	30.65	256,824	+0.35(+1.17%)
Jul 03, 2019	30.19	30.47	30.00	30.29	174,692	+0.19(+0.62%)
Jul 02, 2019	30.59	30.59	29.93	30.11	314,552	-0.43(-1.41%)

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.