Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.03	39.19	38.54	38.77	719,768	-0.97(-2.44%)
Nov 29, 2021	40.42	40.42	39.55	39.74	285,195	-0.04(-0.09%)
Nov 26, 2021	41.31	41.31	39.14	39.78	354,449	-2.22(-5.29%)
Nov 24, 2021	42.18	42.54	41.80	42.00	211,638	-0.44(-1.04%)
Nov 23, 2021	41.97	42.63	41.81	42.44	326,172	+0.97(+2.35%)
Nov 22, 2021	41.16	42.48	41.16	41.47	397,287	+0.70(+1.71%)
Nov 19, 2021	40.76	41.15	40.30	40.77	351,406	-0.35(-0.85%)
Nov 18, 2021	40.66	41.32	41.01	41.12	437,119	+0.44(+1.08%)
Nov 17, 2021	41.02	41.09	40.43	40.68	358,560	-0.56(-1.36%)
Nov 16, 2021	41.04	41.63	40.95	41.24	268,704	+0.04(+0.09%)
Nov 15, 2021	41.04	41.35	40.92	41.20	218,334	+0.35(+0.85%)
Nov 12, 2021	41.14	41.28	40.59	40.85	210,749	-0.31(-0.76%)
Nov 11, 2021	41.45	41.50	41.10	41.16	174,843	-0.06(-0.13%)
Nov 10, 2021	41.03			41.22	233,202	+0.11(+0.27%)
Nov 09, 2021	40.73	41.29	40.42	41.11	189,339	+0.13(+0.31%)
Nov 08, 2021	41.49	41.76	40.79	40.98	223,853	-0.22(-0.53%)
Nov 05, 2021	40.69	41.45	40.69	41.20	342,126	+0.89(+2.21%)
Nov 04, 2021	40.57	40.57	39.66	40.31	283,974	-0.28(-0.68%)
Nov 03, 2021	39.24	40.84	39.17	40.58	289,884	+1.11(+2.81%)
Nov 02, 2021	40.06	40.25	39.39	39.47	242,303	-0.55(-1.38%)
Nov 01, 2021	39.06	40.08	39.24	40.02	330,475	+1.29(+3.32%)
Oct 29, 2021	39.09	39.42	38.64	38.74	451,755	-0.40(-1.03%)
Oct 28, 2021	38.14	39.19	37.59	39.14	372,527	+1.26(+3.32%)
Oct 27, 2021	38.99	38.93	37.87	37.88	300,746	-1.28(-3.26%)
Oct 26, 2021	39.10			39.16	513,526	-1.19(-2.96%)
Oct 25, 2021	39.48	40.36	39.37	40.35	331,451	+0.90(+2.28%)
Oct 22, 2021	39.24	39.52	38.77	39.45	193,038	+0.32(+0.82%)
Oct 21, 2021	39.20	39.21	38.77	39.13	210,585	+0.00(+0.00%)
Oct 20, 2021	37.96	39.13	37.82	39.13	241,390	+1.09(+2.87%)
Oct 19, 2021	37.94	38.11	37.52	38.04	278,579	+0.25(+0.66%)
Oct 18, 2021	37.71	38.20	37.61	37.79	292,248	+0.17(+0.46%)
Oct 15, 2021	38.58	38.83	37.55	37.62	407,689	-0.48(-1.25%)
Oct 14, 2021	38.29	38.41	37.89	38.10	200,756	+0.30(+0.80%)
Oct 13, 2021	37.94	37.94	37.13	37.79	189,693	-0.19(-0.51%)
Oct 12, 2021	38.13	38.26	37.85	37.99	178,079	-0.19(-0.51%)
Oct 11, 2021	39.11	39.18	38.10	38.18	167,211	-0.67(-1.73%)
Oct 08, 2021	38.94	39.31	38.77	38.85	146,421	-0.18(-0.47%)
Oct 07, 2021	38.69	39.11	37.76	39.03	241,867	+0.67(+1.75%)
Oct 06, 2021	38.23	38.53	37.48	38.36	301,512	-0.25(-0.64%)
Oct 05, 2021	38.81	38.85	38.36	38.61	237,083	+0.02(+0.05%)
Oct 04, 2021	38.82	39.33	38.38	38.59	251,921	-0.18(-0.47%)
Oct 01, 2021	38.09	39.22	38.00	38.77	329,159	+0.77(+2.03%)
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%)

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.