Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.88	27.95	27.43	27.48	604,252	-0.10(-0.37%)
Nov 29, 2016	27.82	27.99	27.41	27.58	590,620	-0.10(-0.37%)
Nov 28, 2016	28.06	28.19	27.55	27.68	678,749	-0.60(-2.12%)
Nov 25, 2016	28.02	28.29	27.95	28.28	293,504	+0.24(+0.86%)
Nov 23, 2016		28.04	28.04	28.04	0	+0.19(+0.67%)
Nov 22, 2016	27.92	28.01	27.64	27.85	688,718	+0.09(+0.31%)
Nov 21, 2016	27.90	27.92	27.53	27.77	498,361	+0.05(+0.20%)
Nov 18, 2016	27.47	27.94	27.38	27.71	496,187	+0.37(+1.37%)
Nov 17, 2016	27.21	27.51	27.13	27.34	416,370	+0.18(+0.66%)
Nov 16, 2016	27.22	27.42	27.07	27.16	541,676	-0.28(-1.02%)
Nov 15, 2016	27.41	27.59	26.96	27.44	624,828	-0.05(-0.20%)
Nov 14, 2016	27.16	28.16	27.13	27.50	731,970	+0.65(+2.44%)
Nov 11, 2016	25.69	26.85	25.60	26.84	982,671	+1.11(+4.29%)
Nov 10, 2016	24.98	26.06	24.90	25.74	1,031,517	+1.00(+4.03%)
Nov 09, 2016	23.46	24.90	23.29	24.74	992,634	+1.37(+5.86%)
Nov 08, 2016	23.09	23.55	22.89	23.37	405,193	+0.21(+0.91%)
Nov 07, 2016	23.09	23.23	22.96	23.16	519,522	+0.59(+2.62%)
Nov 04, 2016	22.74	22.96	22.47	22.57	300,798	-0.09(-0.41%)
Nov 03, 2016	22.62	22.76	22.48	22.66	365,918	+0.18(+0.80%)
Nov 02, 2016	22.90	22.90	22.44	22.48	378,610	-0.51(-2.20%)
Nov 01, 2016	23.43	23.43	22.84	22.99	300,667	-0.32(-1.37%)
Oct 31, 2016	23.29	23.43	23.20	23.31	530,002	+0.05(+0.23%)
Oct 28, 2016	23.58	23.58	23.17	23.25	252,260	-0.27(-1.16%)
Oct 27, 2016	23.57	23.65	23.40	23.53	356,835	+0.16(+0.70%)
Oct 26, 2016	23.33	23.67	23.31	23.36	268,882	-0.15(-0.63%)
Oct 25, 2016	23.56	23.67	23.38	23.51	294,992	-0.12(-0.53%)
Oct 24, 2016	23.60	23.88	23.51	23.63	216,186	+0.25(+1.06%)
Oct 21, 2016	23.36	23.48	23.28	23.39	326,348	-0.17(-0.73%)
Oct 20, 2016	23.78	24.06	23.54	23.56	530,969	-0.44(-1.85%)
Oct 19, 2016	23.86	24.04	23.75	24.00	440,917	+0.28(+1.18%)
Oct 18, 2016	23.91	23.91	23.57	23.72	346,973	+0.09(+0.36%)
Oct 17, 2016	23.69	23.85	23.57	23.63	338,912	-0.10(-0.43%)
Oct 14, 2016	23.76	23.87	23.56	23.74	411,825	+0.25(+1.06%)
Oct 13, 2016	23.97	23.97	23.30	23.49	569,076	-0.71(-2.93%)
Oct 12, 2016	24.24	24.42	24.14	24.20	248,605	-0.04(-0.16%)
Oct 11, 2016	24.47	24.60	24.06	24.23	438,144	-0.26(-1.08%)
Oct 10, 2016	24.41	24.65	24.41	24.50	261,374	+0.25(+1.03%)
Oct 07, 2016	24.16	24.30	23.94	24.25	473,659	+0.02(+0.10%)
Oct 06, 2016	24.30	24.34	24.15	24.23	343,243	-0.03(-0.13%)
Oct 05, 2016	23.98	24.48	23.95	24.26	556,311	+0.44(+1.83%)
Oct 04, 2016	23.76	24.04	23.67	23.82	259,473	+0.17(+0.72%)
Oct 03, 2016	23.71	23.93	23.59	23.65	395,906	-0.30(-1.27%)
Sep 30, 2016	23.74	24.13	23.65	23.95	525,904	+0.32(+1.35%)
Sep 29, 2016	24.12	24.20	23.62	23.63	237,695	-0.41(-1.72%)
Sep 28, 2016	23.84	24.06	23.62	24.05	281,376	+0.33(+1.41%)
Sep 27, 2016	23.50	23.74	23.42	23.71	215,624	+0.13(+0.56%)
Sep 26, 2016	23.94	24.04	23.57	23.58	446,162	-0.61(-2.51%)
Sep 23, 2016	24.28	24.36	24.13	24.19	367,558	-0.07(-0.29%)
Sep 22, 2016	24.06	24.28	24.02	24.26	335,484	+0.26(+1.07%)
Sep 21, 2016	23.46	24.13	23.46	24.00	295,936	+0.16(+0.65%)
Sep 20, 2016	24.02	24.02	23.84	23.84	301,502	-0.05(-0.23%)
Sep 19, 2016	23.82	23.98	23.69	23.90	342,450	+0.19(+0.82%)
Sep 16, 2016	23.82	23.82	23.49	23.70	874,121	-0.16(-0.65%)
Sep 15, 2016	23.58	23.88	23.56	23.86	380,449	+0.30(+1.25%)
Sep 14, 2016	23.89	24.01	23.54	23.56	622,198	-0.36(-1.50%)
Sep 13, 2016	24.40	24.40	23.73	23.92	799,858	-0.59(-2.41%)
Sep 12, 2016	24.28	24.58	23.92	24.51	1,012,837	+0.16(+0.64%)
Sep 09, 2016	24.27	24.61	24.25	24.36	1,297,293	+0.02(+0.10%)
Sep 08, 2016	24.27	24.39	24.19	24.34	350,178	+0.02(+0.06%)
Sep 07, 2016	23.91	24.32	23.91	24.32	442,763	+0.33(+1.40%)
Sep 06, 2016	24.57	24.59	23.92	23.99	359,605	-0.55(-2.25%)
Sep 02, 2016	24.46	24.54	24.54	24.54	449,094	+0.22(+0.90%)

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.