Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	19.42	19.67	19.05	19.23	400,950	-0.03(-0.14%)
Sep 29, 2020	19.41	19.42	19.01	19.25	423,337	-0.26(-1.34%)
Sep 28, 2020	19.27	19.67	19.21	19.52	371,382	+0.63(+3.36%)
Sep 25, 2020	18.49	18.98	18.43	18.88	302,062	+0.13(+0.71%)
Sep 24, 2020	18.53	19.22	18.26	18.75	318,748	+0.23(+1.25%)
Sep 23, 2020	18.86	19.31	18.50	18.52	461,779	-0.25(-1.32%)
Sep 22, 2020	19.14	19.40	18.66	18.77	512,398	-0.29(-1.54%)
Sep 21, 2020	19.77	20.78	18.77	19.06	555,350	-1.21(-5.95%)
Sep 18, 2020	20.67	20.75	20.11	20.27	1,648,657	-0.28(-1.38%)
Sep 17, 2020	20.49	20.74	20.39	20.55	619,193	-0.26(-1.24%)
Sep 16, 2020	20.45	21.09	20.29	20.81	492,099	+0.35(+1.73%)
Sep 15, 2020	20.86	21.09	20.42	20.45	283,722	-0.35(-1.70%)
Sep 14, 2020	20.57	20.99	20.55	20.81	301,757	+0.29(+1.43%)
Sep 11, 2020	20.56	20.72	20.31	20.51	291,801	-0.04(-0.22%)
Sep 10, 2020	20.93	21.06	20.52	20.56	393,995	-0.28(-1.36%)
Sep 09, 2020	21.26	21.38	20.71	20.84	411,327	-0.33(-1.55%)
Sep 08, 2020	22.00	22.31	20.98	21.17	498,427	-1.05(-4.71%)
Sep 04, 2020	22.27	22.59	21.79	22.22	301,949	+0.53(+2.45%)
Sep 03, 2020	22.06	22.82	21.61	21.68	257,463	-0.22(-1.01%)
Sep 02, 2020	21.70	22.00	21.61	21.91	222,304	+0.06(+0.28%)
Sep 01, 2020	21.73	22.27	21.65	21.84	278,764	-0.05(-0.24%)
Aug 31, 2020	22.43	22.51	21.90	21.90	464,993	-0.59(-2.64%)
Aug 28, 2020	22.84	22.84	22.27	22.49	331,776	-0.04(-0.19%)
Aug 27, 2020	22.14	22.85	22.13	22.54	251,248	+0.55(+2.51%)
Aug 26, 2020	22.59	22.59	21.92	21.98	292,838	-0.57(-2.53%)
Aug 25, 2020	22.75	23.09	22.36	22.55	205,164	-0.04(-0.15%)
Aug 24, 2020	21.97	22.59	21.64	22.59	359,672	+0.85(+3.93%)
Aug 21, 2020	21.73	22.05	21.48	21.73	263,298	-0.14(-0.66%)
Aug 20, 2020	22.01	22.91	21.79	21.88	239,053	-0.57(-2.54%)
Aug 19, 2020	22.33	22.84	22.31	22.45	266,134	+0.11(+0.51%)
Aug 18, 2020	23.11	23.21	22.26	22.33	236,592	-0.73(-3.15%)
Aug 17, 2020	23.15	23.44	22.86	23.06	265,821	-0.42(-1.79%)
Aug 14, 2020	23.04	23.74	22.97	23.48	195,733	+0.14(+0.60%)
Aug 13, 2020	23.50	23.60	23.16	23.34	235,518	-0.53(-2.20%)
Aug 12, 2020	24.59	24.85	23.56	23.87	258,616	-0.18(-0.77%)
Aug 11, 2020	24.09	24.66	23.92	24.05	344,907	+0.52(+2.20%)
Aug 10, 2020	23.19	24.09	23.07	23.53	431,227	+0.37(+1.59%)
Aug 07, 2020	21.82	23.17	21.73	23.17	394,890	+1.39(+6.40%)
Aug 06, 2020	21.60	22.03	21.47	21.77	298,910	-0.02(-0.08%)
Aug 05, 2020	21.53	21.82	21.40	21.79	269,131	+0.52(+2.43%)
Aug 04, 2020	21.25	21.32	20.95	21.27	214,982	-0.07(-0.33%)
Aug 03, 2020	21.35	21.62	20.95	21.34	318,111	+0.16(+0.74%)
Jul 31, 2020	21.38	21.51	20.84	21.19	424,792	-0.36(-1.67%)
Jul 30, 2020	21.53	21.69	21.19	21.55	205,781	-0.53(-2.42%)
Jul 29, 2020	21.39	22.09	21.31	22.08	300,380	+0.55(+2.56%)
Jul 28, 2020	22.84	23.11	21.49	21.53	414,532	-0.28(-1.29%)
Jul 27, 2020	22.02	22.25	21.66	21.81	442,373	-0.46(-2.09%)
Jul 24, 2020	22.60	22.77	22.27	22.27	235,222	-0.23(-1.01%)
Jul 23, 2020	22.06	22.64	22.05	22.50	435,997	+0.46(+2.11%)
Jul 22, 2020	21.91	22.26	21.70	22.04	438,825	-0.16(-0.71%)
Jul 21, 2020	21.38	22.20	21.38	22.19	314,451	+1.16(+5.50%)
Jul 20, 2020	21.32	21.62	20.96	21.04	279,881	-0.50(-2.32%)
Jul 17, 2020	21.85	22.40	21.48	21.54	401,738	-0.71(-3.19%)
Jul 16, 2020	21.96	22.65	21.79	22.25	328,717	+0.02(+0.10%)
Jul 15, 2020	22.03	22.37	21.78	22.22	605,213	+0.97(+4.55%)
Jul 14, 2020	21.55	21.83	20.98	21.26	346,121	-0.36(-1.66%)
Jul 13, 2020	21.69	22.17	21.05	21.62	358,340	+0.32(+1.48%)
Jul 10, 2020	20.20	21.34	20.20	21.30	345,357	+1.05(+5.19%)
Jul 09, 2020	21.06	21.28	20.20	20.25	357,569	-0.96(-4.50%)
Jul 08, 2020	21.27	21.65	20.76	21.20	371,969	-0.21(-0.98%)
Jul 07, 2020	21.86	21.87	21.33	21.41	276,107	-0.73(-3.30%)
Jul 06, 2020	22.66	22.82	21.97	22.15	291,330	+0.19(+0.86%)
Jul 02, 2020	22.77	23.02	21.84	21.96	372,634	-0.15(-0.67%)

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.