Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.99	24.38	23.90	24.21	520,434	+0.32(+1.35%)
Sep 29, 2016	24.37	24.46	23.87	23.88	235,222	-0.42(-1.72%)
Sep 28, 2016	24.10	24.31	23.87	24.30	278,449	+0.34(+1.41%)
Sep 27, 2016	23.75	23.99	23.66	23.96	213,381	+0.13(+0.56%)
Sep 26, 2016	24.19	24.29	23.82	23.83	441,521	-0.61(-2.51%)
Sep 23, 2016	24.54	24.61	24.38	24.44	363,735	-0.07(-0.29%)
Sep 22, 2016	24.32	24.54	24.28	24.51	331,995	+0.26(+1.07%)
Sep 21, 2016	23.71	24.38	23.71	24.25	292,857	+0.16(+0.65%)
Sep 20, 2016	24.27	24.27	24.10	24.10	298,366	-0.05(-0.23%)
Sep 19, 2016	24.07	24.23	23.94	24.15	338,888	+0.20(+0.82%)
Sep 16, 2016	24.07	24.07	23.73	23.95	865,029	-0.16(-0.65%)
Sep 15, 2016	23.83	24.13	23.81	24.11	376,492	+0.30(+1.25%)
Sep 14, 2016	24.14	24.26	23.79	23.81	615,726	-0.36(-1.50%)
Sep 13, 2016	24.65	24.65	23.98	24.17	791,539	-0.60(-2.41%)
Sep 12, 2016	24.54	24.83	24.17	24.77	1,002,302	+0.16(+0.64%)
Sep 09, 2016	24.52	24.87	24.50	24.61	1,283,800	+0.02(+0.10%)
Sep 08, 2016	24.53	24.65	24.44	24.59	346,535	+0.02(+0.06%)
Sep 07, 2016	24.16	24.58	24.16	24.58	438,158	+0.34(+1.40%)
Sep 06, 2016	24.83	24.85	24.17	24.24	355,865	-0.56(-2.25%)
Sep 02, 2016	24.72	24.80	24.80	24.80	444,423	+0.22(+0.90%)
Sep 01, 2016	24.77	24.89	24.39	24.58	509,849	-0.13(-0.54%)
Aug 31, 2016	24.73	24.83	24.45	24.71	575,543	-0.02(-0.06%)
Aug 30, 2016	24.54	24.72	24.50	24.72	396,034	+0.28(+1.16%)
Aug 29, 2016	24.39	24.52	24.04	24.44	496,053	+0.09(+0.39%)
Aug 26, 2016	24.28	24.43	24.18	24.35	604,327	+0.08(+0.32%)
Aug 25, 2016	24.12	24.28	24.06	24.27	425,188	+0.16(+0.65%)
Aug 24, 2016	24.19	24.29	24.06	24.11	320,093	-0.04(-0.16%)
Aug 23, 2016	24.30	24.32	24.09	24.15	374,051	-0.01(-0.03%)
Aug 22, 2016	24.16	24.25	23.96	24.16	353,878	-0.06(-0.26%)
Aug 19, 2016	24.29	24.33	24.06	24.22	494,464	-0.07(-0.29%)
Aug 18, 2016	24.09	24.32	23.99	24.29	356,457	+0.20(+0.84%)
Aug 17, 2016	23.93	24.17	23.87	24.09	291,061	+0.12(+0.49%)
Aug 16, 2016	24.08	24.19	23.96	23.97	439,217	-0.21(-0.87%)
Aug 15, 2016	23.95	24.21	23.77	24.18	218,011	+0.34(+1.41%)
Aug 12, 2016	23.77	23.86	23.68	23.85	272,355	-0.08(-0.33%)
Aug 11, 2016	23.92	24.04	23.77	23.93	387,150	+0.16(+0.66%)
Aug 10, 2016	24.11	24.11	23.69	23.77	326,526	-0.33(-1.36%)
Aug 09, 2016	23.84	24.14	23.84	24.10	331,251	+0.20(+0.85%)
Aug 08, 2016	24.15	24.20	23.80	23.89	286,564	-0.20(-0.81%)
Aug 05, 2016	23.54	24.10	23.54	24.09	866,718	+0.82(+3.53%)
Aug 04, 2016	23.27	23.46	23.07	23.27	311,600	-0.12(-0.50%)
Aug 03, 2016	23.08	23.39	23.08	23.39	336,932	+0.34(+1.46%)
Aug 02, 2016	23.28	23.33	23.00	23.05	356,677	-0.22(-0.94%)
Aug 01, 2016	23.41	23.64	23.22	23.27	341,152	-0.17(-0.73%)
Jul 29, 2016	23.61	23.68	23.16	23.44	617,197	-0.20(-0.83%)
Jul 28, 2016	23.62	23.82	23.47	23.64	393,585	-0.09(-0.36%)
Jul 27, 2016	23.58	23.90	23.58	23.72	435,069	+0.09(+0.36%)
Jul 26, 2016	23.39	23.66	23.39	23.64	458,385	+0.20(+0.87%)
Jul 25, 2016	23.71	23.74	23.43	23.43	501,430	-0.27(-1.15%)
Jul 22, 2016	23.37	23.78	23.23	23.71	526,020	+0.41(+1.78%)
Jul 21, 2016	23.79	23.84	23.28	23.29	1,167,499	-0.26(-1.10%)
Jul 20, 2016	23.53	23.67	23.18	23.55	841,891	+0.15(+0.63%)
Jul 19, 2016	23.24	23.56	23.18	23.40	472,108	+0.13(+0.54%)
Jul 18, 2016	23.57	23.78	23.28	23.28	355,281	-0.23(-1.00%)
Jul 15, 2016	23.65	23.76	23.39	23.51	550,832	+0.02(+0.10%)
Jul 14, 2016	23.53	23.67	23.44	23.49	473,803	+0.28(+1.21%)
Jul 13, 2016	23.23	23.35	23.08	23.21	491,391	-0.05(-0.20%)
Jul 12, 2016	23.11	23.36	22.75	23.25	788,650	+0.48(+2.13%)
Jul 11, 2016	22.65	22.89	22.56	22.77	1,016,376	+0.33(+1.46%)
Jul 08, 2016	21.76	22.69	21.38	22.44	1,501,476	+1.06(+4.94%)
Jul 07, 2016	21.06	21.52	21.06	21.38	630,019	+0.44(+2.09%)
Jul 05, 2016	21.15	21.15	20.84	20.95	794,215	-0.55(-2.55%)

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.