Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	38.94	38.94	37.99	38.00	372,591	-0.54(-1.41%)
Sep 29, 2021	38.24	38.70	37.90	38.55	222,856	+0.28(+0.72%)
Sep 28, 2021	38.97	39.16	38.17	38.27	233,581	-0.58(-1.49%)
Sep 27, 2021	37.85	39.23	37.85	38.85	278,509	+1.26(+3.35%)
Sep 24, 2021	36.79	37.69	36.79	37.59	385,475	+0.65(+1.76%)
Sep 23, 2021	36.06	37.22	36.06	36.94	276,899	+1.17(+3.26%)
Sep 22, 2021	35.56	36.15	35.49	35.77	339,676	+0.64(+1.83%)
Sep 21, 2021	35.41	35.78	35.01	35.13	349,702	+0.01(+0.03%)
Sep 20, 2021	36.04	36.08	34.68	35.12	722,885	-1.40(-3.85%)
Sep 17, 2021	36.75	37.23	36.42	36.53	1,943,457	-0.07(-0.20%)
Sep 16, 2021	37.09	37.27	36.53	36.60	387,619	-0.38(-1.02%)
Sep 15, 2021	36.50	37.12	36.50	36.98	366,926	+0.48(+1.31%)
Sep 14, 2021	36.98	37.06	36.39	36.50	326,478	-0.49(-1.32%)
Sep 13, 2021	37.31	37.34	36.72	36.98	323,334	+0.06(+0.17%)
Sep 10, 2021	36.90	37.40	36.79	36.92	424,074	+0.17(+0.45%)
Sep 09, 2021	36.44	37.40	36.44	36.75	401,311	+0.17(+0.48%)
Sep 08, 2021	36.94	37.33	36.45	36.58	323,547	-0.67(-1.80%)
Sep 07, 2021	36.66	37.92	36.63	37.25	574,371	+0.72(+1.96%)
Sep 03, 2021	36.73	36.90	36.35	36.53	400,265	+0.58(+1.61%)
Sep 02, 2021	36.34	36.50	35.92	35.96	379,651	-0.33(-0.91%)
Sep 01, 2021	36.53	36.53	36.02	36.29	230,314	-0.24(-0.65%)
Aug 31, 2021	36.55	36.82	36.14	36.53	240,708	+0.28(+0.76%)
Aug 30, 2021	37.19	37.19	36.18	36.25	290,280	-0.76(-2.06%)
Aug 27, 2021	36.07	37.03	36.05	37.01	328,309	+1.17(+3.25%)
Aug 26, 2021	36.28	36.31	35.78	35.85	305,999	-0.42(-1.16%)
Aug 25, 2021	36.22	36.73	36.17	36.26	215,004	+0.11(+0.30%)
Aug 24, 2021	35.80	36.22	35.67	36.16	298,233	+0.39(+1.10%)
Aug 23, 2021	35.91	36.11	35.62	35.76	218,245	+0.07(+0.20%)
Aug 20, 2021	34.86	35.71	34.82	35.69	253,200	+0.72(+2.06%)
Aug 19, 2021	34.94	35.49	34.65	34.97	340,251	-0.29(-0.83%)
Aug 18, 2021	35.38	35.92	35.23	35.26	370,284	-0.36(-1.00%)
Aug 17, 2021	35.62	35.90	35.18	35.62	227,476	-0.37(-1.04%)
Aug 16, 2021	35.56	36.07	35.27	35.99	194,845	+0.05(+0.15%)
Aug 13, 2021	36.43	36.52	35.83	35.94	118,013	-0.44(-1.20%)
Aug 12, 2021	36.88	36.88	36.16	36.37	175,009	-0.31(-0.84%)
Aug 11, 2021	36.05	36.68	35.69	36.68	225,237	+0.65(+1.79%)
Aug 10, 2021	35.40	36.10	35.34	36.04	185,569	+0.52(+1.46%)
Aug 09, 2021	35.39	36.10	35.39	35.52	429,855	-0.74(-2.04%)
Aug 06, 2021	35.93	36.60	35.76	36.26	215,753	+0.93(+2.63%)
Aug 05, 2021	34.53	35.37	34.53	35.33	290,135	+0.94(+2.73%)
Aug 04, 2021	34.17	34.97	34.02	34.39	242,148	-0.34(-0.97%)
Aug 03, 2021	34.23	34.94	33.78	34.73	321,704	+0.52(+1.52%)
Aug 02, 2021	34.63	35.54	34.14	34.21	239,127	-0.29(-0.84%)
Jul 30, 2021	34.50	35.24	34.40	34.50	334,282	-0.27(-0.79%)
Jul 29, 2021	34.42	35.15	34.25	34.77	312,091	+0.59(+1.73%)
Jul 28, 2021	33.96	34.49	33.42	34.18	294,591	+0.46(+1.35%)
Jul 27, 2021	33.03	34.24	32.99	33.72	231,688	-0.07(-0.22%)
Jul 26, 2021	34.05	34.41	33.47	33.80	237,895	+0.00(+0.00%)
Jul 23, 2021	33.80	34.58	33.33	33.80	156,540	+0.47(+1.42%)
Jul 22, 2021	33.92	33.95	33.00	33.32	234,717	-0.83(-2.43%)
Jul 21, 2021	34.00	34.47	33.90	34.15	201,135	+0.63(+1.88%)
Jul 20, 2021	32.59	34.36	32.59	33.52	476,581	+0.90(+2.76%)
Jul 19, 2021	33.09	33.10	32.35	32.62	377,859	-1.22(-3.61%)
Jul 16, 2021	35.05	35.22	33.80	33.84	227,996	-1.02(-2.93%)
Jul 15, 2021	34.02	34.92	34.02	34.86	304,847	+0.46(+1.35%)
Jul 14, 2021	34.39	34.89	33.92	34.40	284,310	+0.12(+0.35%)
Jul 13, 2021	34.82	34.88	34.10	34.28	206,239	-0.70(-2.01%)
Jul 12, 2021	34.37	35.05	34.16	34.98	238,125	+0.24(+0.68%)
Jul 09, 2021	34.30	34.79	34.03	34.74	297,994	+1.32(+3.95%)
Jul 08, 2021	33.80	33.98	33.05	33.42	314,124	-0.87(-2.55%)
Jul 07, 2021	34.29	34.77	34.00	34.30	277,691	-0.24(-0.69%)
Jul 06, 2021	35.25	35.47	34.23	34.53	363,629	-0.89(-2.52%)
Jul 02, 2021	35.86	36.02	35.34	35.43	197,112	-0.60(-1.67%)

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.