Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.48	41.98	40.31	41.96	399,079	+1.50(+3.70%)
Jan 30, 2023	40.22	40.63	40.04	40.46	340,674	+0.15(+0.38%)
Jan 27, 2023	40.14	40.43	39.84	40.31	192,534	+0.23(+0.57%)
Jan 26, 2023	40.34	41.03	39.02	40.08	376,786	-0.86(-2.10%)
Jan 25, 2023	40.38	41.04	39.98	40.94	327,335	+0.24(+0.59%)
Jan 24, 2023	40.71	40.93	40.15	40.70	244,865	-0.01(-0.02%)
Jan 23, 2023	40.54	40.93	40.21	40.71	224,152	+0.33(+0.83%)
Jan 20, 2023	40.20	40.58	39.93	40.37	300,676	+0.52(+1.29%)
Jan 19, 2023	39.47	39.87	39.14	39.86	249,438	+0.17(+0.43%)
Jan 18, 2023	40.31	40.69	39.62	39.68	292,436	-1.10(-2.69%)
Jan 17, 2023	41.28	41.28	40.52	40.78	161,107	-0.49(-1.18%)
Jan 13, 2023	40.59	41.41	40.03	41.27	193,538	+0.21(+0.51%)
Jan 12, 2023	40.62	41.43	40.30	41.06	335,883	+0.69(+1.70%)
Jan 11, 2023	40.34	40.53	40.00	40.37	175,398	+0.11(+0.28%)
Jan 10, 2023	39.59	40.49	39.13	40.26	249,440	+0.62(+1.57%)
Jan 09, 2023	39.98	40.07	39.50	39.64	286,239	-0.17(-0.43%)
Jan 06, 2023	38.92	39.87	38.91	39.81	265,010	+1.25(+3.24%)
Jan 05, 2023	38.24	38.92	37.90	38.56	433,170	+0.05(+0.12%)
Jan 04, 2023	38.44	39.02	38.32	38.51	303,338	+0.26(+0.67%)
Jan 03, 2023	39.19	39.33	37.94	38.25	293,340	-0.68(-1.74%)
Dec 30, 2022	38.90	39.09	38.67	38.93	234,286	-0.19(-0.49%)
Dec 29, 2022	38.79	39.25	38.56	39.12	235,551	+0.62(+1.61%)
Dec 28, 2022	39.15	39.31	38.50	38.50	268,211	-0.63(-1.61%)
Dec 27, 2022	39.46	39.46	38.91	39.13	161,246	-0.10(-0.27%)
Dec 23, 2022	39.00	39.45	38.90	39.24	126,068	+0.10(+0.27%)
Dec 22, 2022	39.25	39.46	38.38	39.13	220,381	-0.33(-0.85%)
Dec 21, 2022	39.12	39.69	39.12	39.47	262,263	+0.63(+1.62%)
Dec 20, 2022	38.84	39.28	38.59	38.84	232,326	+0.34(+0.89%)
Dec 19, 2022	38.39	38.67	38.12	38.49	310,075	+0.35(+0.93%)
Dec 16, 2022	38.31	38.92	38.08	38.14	842,327	-0.73(-1.89%)
Dec 15, 2022	39.04	39.53	38.47	38.87	268,276	-0.53(-1.36%)
Dec 14, 2022	40.66	41.67	39.34	39.41	343,005	-1.28(-3.14%)
Dec 13, 2022	42.82	42.98	40.54	40.69	480,534	-0.68(-1.64%)
Dec 12, 2022	41.10	41.61	40.62	41.36	227,918	+0.31(+0.77%)
Dec 09, 2022	41.56	41.79	41.02	41.05	238,764	-0.66(-1.58%)
Dec 08, 2022	41.73	41.99	41.31	41.71	294,794	+0.13(+0.32%)
Dec 07, 2022	41.15	42.03	41.04	41.57	265,904	-0.09(-0.21%)
Dec 06, 2022	42.09	42.47	41.48	41.66	303,470	-0.33(-0.80%)
Dec 05, 2022	43.81	44.28	41.77	41.99	420,329	-2.32(-5.23%)
Dec 02, 2022	43.85	44.39	43.85	44.31	282,907	+0.07(+0.15%)
Dec 01, 2022	44.60	44.65	43.82	44.25	263,162	-0.10(-0.24%)
Nov 30, 2022	43.02	44.42	42.73	44.35	357,782	+0.83(+1.91%)
Nov 29, 2022	43.03	43.58	42.88	43.52	289,685	+0.50(+1.15%)
Nov 28, 2022	43.32	43.53	42.87	43.03	301,223	-0.55(-1.27%)
Nov 25, 2022	43.04	43.68	43.04	43.58	109,816	+0.51(+1.19%)
Nov 23, 2022	43.22	43.49	42.84	43.07	158,098	-0.33(-0.76%)
Nov 22, 2022	42.77	43.52	42.72	43.40	263,178	+0.75(+1.75%)
Nov 21, 2022	42.61	43.01	42.51	42.65	235,219	-0.16(-0.38%)
Nov 18, 2022	43.26	43.26	42.47	42.81	680,082	+0.55(+1.30%)
Nov 17, 2022	42.50	42.87	42.03	42.26	322,572	-0.67(-1.57%)
Nov 16, 2022	43.65	43.74	42.80	42.93	418,301	-0.72(-1.65%)
Nov 15, 2022	43.90	44.71	43.60	43.65	454,479	+0.25(+0.57%)
Nov 14, 2022	43.80	44.47	43.39	43.41	294,682	-0.68(-1.55%)
Nov 11, 2022	44.25	44.81	44.01	44.09	281,180	-0.25(-0.56%)
Nov 10, 2022	43.39	44.37	43.39	44.34	381,551	+1.94(+4.58%)
Nov 09, 2022	42.67	43.02	42.28	42.39	215,304	-0.44(-1.02%)
Nov 08, 2022	42.74	43.21	42.38	42.83	282,495	+0.33(+0.78%)
Nov 07, 2022	42.57	42.73	42.10	42.50	238,982	+0.26(+0.61%)
Nov 04, 2022	41.78	42.28	41.53	42.24	323,240	+0.94(+2.27%)
Nov 03, 2022	41.49	41.61	40.91	41.31	292,149	-0.52(-1.25%)
Nov 02, 2022	42.87		41.81	41.83	443,750	-1.16(-2.69%)

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.