Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	28.38	28.50	28.30	28.35	371,779	+0.10(+0.37%)
Aug 30, 2017	28.18	28.43	28.02	28.25	481,494	+0.16(+0.57%)
Aug 29, 2017	28.05	28.24	27.89	28.09	534,758	-0.34(-1.21%)
Aug 28, 2017	28.46	28.60	28.20	28.43	589,583	+0.05(+0.17%)
Aug 25, 2017		28.61	28.31	28.38	268,226	+0.03(+0.11%)
Aug 24, 2017	28.30	28.47	28.13	28.35	293,485	+0.16(+0.57%)
Aug 23, 2017	27.89	28.48	27.89	28.19	243,564	-0.01(-0.03%)
Aug 22, 2017	28.09	28.30	28.01	28.20	271,902	+0.30(+1.06%)
Aug 21, 2017	27.93	27.96	27.59	27.90	418,177	-0.11(-0.40%)
Aug 18, 2017	27.65	28.08	27.57	28.02	511,311	+0.07(+0.26%)
Aug 17, 2017	28.54	28.73	27.90	27.94	735,471	-0.75(-2.62%)
Aug 16, 2017	28.89	28.97	28.52	28.69	263,015	-0.05(-0.17%)
Aug 15, 2017	29.15	29.31	28.72	28.74	272,613	-0.18(-0.64%)
Aug 14, 2017	28.59	28.97	28.50	28.93	390,062	+0.71(+2.52%)
Aug 11, 2017	28.69	28.85	28.01	28.22	494,877	-0.31(-1.09%)
Aug 10, 2017	28.99	29.06	28.51	28.53	412,720	-0.68(-2.33%)
Aug 09, 2017	29.37	29.50	28.81	29.21	541,250	-0.49(-1.64%)
Aug 08, 2017	29.71	30.29	29.55	29.69	454,813	-0.02(-0.08%)
Aug 07, 2017	30.01	30.01	29.63	29.72	282,771	-0.30(-0.98%)
Aug 04, 2017		30.25	29.73	30.01	278,848	+0.26(+0.86%)
Aug 03, 2017	30.25	30.31	29.66	29.76	573,974	-0.52(-1.72%)
Aug 02, 2017	30.17	30.48	30.07	30.28	756,495	+0.15(+0.50%)
Aug 01, 2017	30.21	30.29	29.89	30.13	383,386	+0.20(+0.67%)
Jul 31, 2017	30.08	30.20	29.90	29.93	411,243	-0.08(-0.27%)
Jul 28, 2017	30.00	30.12	29.84	30.01	308,462	-0.18(-0.61%)
Jul 27, 2017	30.44	30.69	30.06	30.19	413,951	-0.20(-0.66%)
Jul 26, 2017	31.25	31.25	30.33	30.39	327,729	-0.81(-2.59%)
Jul 25, 2017	31.21	31.36	30.96	31.20	782,972	+0.57(+1.85%)
Jul 24, 2017	30.49	30.73	30.37	30.63	392,116	+0.10(+0.34%)
Jul 21, 2017	30.88	30.88	30.34	30.52	738,397	-0.14(-0.47%)
Jul 20, 2017	29.53	30.95	29.53	30.67	966,585	+0.74(+2.46%)
Jul 19, 2017	29.69	30.06	29.63	29.93	698,104	+0.26(+0.86%)
Jul 18, 2017	29.66	29.80	29.38	29.68	368,544	-0.18(-0.62%)
Jul 17, 2017	29.73	30.20	29.52	29.86	450,712	+0.09(+0.30%)
Jul 14, 2017	29.70	29.99	29.49	29.77	435,847	-0.30(-1.01%)
Jul 13, 2017	29.99	30.17	29.73	30.08	351,604	+0.07(+0.24%)
Jul 12, 2017	29.89	30.35	29.78	30.01	283,057	+0.05(+0.16%)
Jul 11, 2017	30.00	30.08	29.54	29.96	762,430	+0.02(+0.08%)
Jul 10, 2017	30.21	30.33	29.91	29.93	523,364	-0.49(-1.60%)
Jul 07, 2017	30.12	30.48	29.80	30.42	497,841	+0.50(+1.68%)
Jul 06, 2017	30.39	30.53	29.84	29.92	555,598	-0.55(-1.81%)
Jul 05, 2017	31.05	31.05	30.16	30.47	732,904	-0.34(-1.12%)
Jul 03, 2017	30.47	31.03	30.46	30.81	514,800	+0.49(+1.61%)
Jun 30, 2017	30.51	30.59	30.20	30.33	653,619	-0.11(-0.37%)
Jun 29, 2017	30.70	30.83	30.04	30.44	476,505	+0.54(+1.82%)
Jun 28, 2017	29.68	30.32	29.68	29.89	460,506	+0.36(+1.22%)
Jun 27, 2017	29.73	29.99	29.50	29.53	440,060	-0.02(-0.08%)
Jun 26, 2017	29.69	30.00	29.36	29.56	506,032	+0.06(+0.22%)
Jun 23, 2017			29.40	29.49	861,413	-0.23(-0.78%)
Jun 22, 2017	29.97	30.18	29.51	29.73	344,544	-0.30(-1.01%)
Jun 21, 2017	30.58	30.66	29.96	30.03	664,892	-0.51(-1.67%)
Jun 20, 2017	30.82	30.89	30.39	30.54	386,806	-0.41(-1.32%)
Jun 19, 2017	31.12	31.44	30.79	30.95	411,527	-0.04(-0.13%)
Jun 16, 2017	30.84	31.04	30.56	30.99	1,232,463	-0.15(-0.49%)
Jun 15, 2017	30.83	31.51	30.83	31.14	303,346	-0.04(-0.13%)
Jun 14, 2017	30.94	31.20	30.46	31.18	407,968	-0.07(-0.23%)
Jun 13, 2017	31.52	31.68	31.12	31.25	420,992	-0.10(-0.31%)
Jun 12, 2017	31.28	31.72	30.84	31.35	846,106	+0.06(+0.20%)
Jun 09, 2017	30.52	31.64	30.52	31.28	806,089	+1.01(+3.35%)
Jun 08, 2017	29.21	30.95	29.17	30.27	1,031,848	+1.08(+3.70%)
Jun 07, 2017	28.41	29.24	28.29	29.19	873,998	+0.87(+3.08%)
Jun 06, 2017	28.39	28.56	28.06	28.32	999,813	-0.31(-1.09%)
Jun 05, 2017	28.83	29.07	28.58	28.63	604,682	-0.14(-0.50%)
Jun 02, 2017	28.50	29.22	28.34	28.77	608,694	-0.06(-0.19%)

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.