Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.78	30.68	29.60	30.34	282,718	+0.79(+2.67%)
Apr 27, 2023	29.55	29.82	29.31	29.55	252,691	+0.21(+0.71%)
Apr 26, 2023	29.60	30.07	28.97	29.34	300,340	-0.27(-0.90%)
Apr 25, 2023	31.12	31.12	29.54	29.60	309,364	-1.35(-4.37%)
Apr 24, 2023	31.50	31.74	30.82	30.95	276,080	-0.66(-2.08%)
Apr 21, 2023	31.50	31.67	30.96	31.61	403,032	-0.16(-0.51%)
Apr 20, 2023	31.63	31.89	31.26	31.77	319,755	-0.12(-0.39%)
Apr 19, 2023	31.23	32.12	30.85	31.90	326,686	+1.06(+3.43%)
Apr 18, 2023	31.66	31.85	30.60	30.84	323,880	-0.82(-2.59%)
Apr 17, 2023	31.17	31.67	30.84	31.66	271,288	+0.42(+1.34%)
Apr 14, 2023	32.50	32.59	30.99	31.24	254,781	-0.66(-2.06%)
Apr 13, 2023	31.22	32.07	30.76	31.90	313,046	+0.75(+2.41%)
Apr 12, 2023	31.89	31.94	31.06	31.14	233,928	-0.45(-1.42%)
Apr 11, 2023	32.00	32.00	31.44	31.59	362,343	-0.30(-0.95%)
Apr 10, 2023	31.47	32.16	31.28	31.90	386,490	+0.32(+1.02%)
Apr 06, 2023	31.27	31.78	31.12	31.57	319,520	+0.29(+0.91%)
Apr 05, 2023	31.38	31.75	31.13	31.29	383,669	-0.50(-1.56%)
Apr 04, 2023	32.77	32.77	31.17	31.78	308,215	-0.78(-2.40%)
Apr 03, 2023	32.98	33.05	32.25	32.56	328,661	-0.30(-0.90%)
Mar 31, 2023	32.67	32.90	32.42	32.86	509,900	+0.45(+1.38%)
Mar 30, 2023	33.54	33.56	32.35	32.41	411,579	-0.98(-2.94%)
Mar 29, 2023	33.54	33.54	32.81	33.39	273,472	+0.31(+0.95%)
Mar 28, 2023	33.08	33.42	32.70	33.08	284,399	-0.06(-0.17%)
Mar 27, 2023	33.51	33.70	32.72	33.13	362,116	+0.65(+1.99%)
Mar 24, 2023	31.49	32.60	31.31	32.49	911,193	+0.30(+0.92%)
Mar 23, 2023	33.77	33.90	32.05	32.19	432,269	-1.24(-3.70%)
Mar 22, 2023	35.30	35.35	33.43	33.43	391,394	-1.95(-5.51%)
Mar 21, 2023	35.22	35.88	35.11	35.38	511,438	+1.42(+4.18%)
Mar 20, 2023	35.09	35.64	33.90	33.96	685,277	-0.28(-0.81%)
Mar 17, 2023	34.46	34.88	33.70	34.24	2,142,394	-1.43(-4.00%)
Mar 16, 2023	34.28	36.85	33.85	35.67	777,102	+0.73(+2.10%)
Mar 15, 2023	33.59	34.97	33.42	34.93	709,259	-0.27(-0.76%)
Mar 14, 2023	37.67	38.05	34.56	35.20	830,087	+0.21(+0.60%)
Mar 13, 2023	35.24	37.16	33.31	34.99	1,132,738	-1.67(-4.54%)
Mar 10, 2023	35.92	37.55	35.25	36.66	647,173	-0.15(-0.41%)
Mar 09, 2023	39.20	39.20	36.75	36.81	447,399	-2.57(-6.53%)
Mar 08, 2023	39.67	39.81	39.03	39.38	260,202	-0.18(-0.46%)
Mar 07, 2023	40.66	40.66	39.48	39.56	353,964	-1.18(-2.90%)
Mar 06, 2023	40.80	41.10	40.44	40.74	294,089	-0.01(-0.02%)
Mar 03, 2023	40.24	40.77	39.83	40.75	276,112	+0.79(+1.98%)
Mar 02, 2023	40.48	40.48	39.60	39.96	238,424	-0.83(-2.03%)
Mar 01, 2023	40.67	40.86	40.42	40.79	295,294	-0.07(-0.16%)
Feb 28, 2023	41.52	41.73	40.85	40.85	343,380	-0.75(-1.81%)
Feb 27, 2023	41.96	42.00	41.22	41.61	361,061	-0.11(-0.27%)
Feb 24, 2023	41.00	41.72	40.98	41.72	226,085	+0.16(+0.39%)
Feb 23, 2023	41.43	41.83	41.06	41.56	172,075	+0.21(+0.50%)
Feb 22, 2023	41.77	41.94	40.99	41.35	433,162	-0.33(-0.79%)
Feb 21, 2023	42.05	42.05	41.54	41.68	344,072	-0.67(-1.58%)
Feb 17, 2023	42.09	42.46	41.76	42.35	295,767	+0.45(+1.08%)
Feb 16, 2023	41.82	42.27	41.45	41.90	363,051	-0.24(-0.56%)
Feb 15, 2023	41.31	42.42	41.31	42.13	321,089	+0.41(+0.97%)
Feb 14, 2023	41.77	42.17	41.26	41.73	360,985	-0.11(-0.27%)
Feb 13, 2023	41.38	41.84	41.09	41.84	266,845	+0.45(+1.10%)
Feb 10, 2023	41.27	41.51	41.13	41.39	292,504	+0.07(+0.16%)
Feb 09, 2023	42.38	42.66	41.31	41.32	345,112	-0.87(-2.06%)
Feb 08, 2023	42.33	42.64	42.09	42.19	176,969	-0.56(-1.30%)
Feb 07, 2023	42.27	43.00	41.81	42.75	284,981	+0.43(+1.00%)
Feb 06, 2023	42.52	42.99	42.17	42.32	208,050	-0.47(-1.10%)
Feb 03, 2023	42.45	43.15	41.26	42.79	342,405	+0.19(+0.44%)
Feb 02, 2023	41.85	42.61	41.10	42.61	423,062	+0.82(+1.97%)

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.