Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.76	22.03	21.48	21.52	729,153	-0.32(-1.48%)
Apr 29, 2015	21.73	22.04	21.72	21.84	506,510	+0.05(+0.21%)
Apr 28, 2015	21.43	21.81	21.33	21.80	519,337	+0.41(+1.94%)
Apr 27, 2015	21.64	21.92	21.17	21.39	640,658	-0.25(-1.15%)
Apr 24, 2015	21.39	21.97	21.39	21.63	667,120	-0.18(-0.83%)
Apr 23, 2015	21.76	22.03	21.48	21.81	776,042	+0.26(+1.22%)
Apr 22, 2015	21.45	21.66	21.15	21.55	490,113	+0.07(+0.32%)
Apr 21, 2015	21.74	21.80	21.42	21.48	472,232	-0.11(-0.52%)
Apr 20, 2015	21.36	21.73	21.18	21.60	315,022	+0.25(+1.16%)
Apr 17, 2015	21.51	21.54	21.26	21.35	424,806	-0.36(-1.67%)
Apr 16, 2015	21.70	21.78	21.42	21.71	282,040	-0.02(-0.07%)
Apr 15, 2015	21.54	21.88	21.42	21.72	351,549	+0.23(+1.05%)
Apr 14, 2015	21.63	21.70	21.34	21.50	262,374	-0.25(-1.14%)
Apr 13, 2015	21.41	21.79	21.41	21.75	533,471	+0.29(+1.33%)
Apr 10, 2015	21.59	21.59	21.33	21.46	334,953	-0.07(-0.31%)
Apr 09, 2015	21.55	21.69	21.24	21.53	342,181	-0.08(-0.38%)
Apr 08, 2015	21.45	21.64	21.35	21.61	690,046	+0.15(+0.70%)
Apr 07, 2015	21.49	21.71	21.39	21.46	530,107	+0.02(+0.07%)
Apr 06, 2015	21.25	21.57	21.03	21.45	687,963	-0.07(-0.32%)
Apr 02, 2015	21.33	21.51	21.51	21.51	464,799	+0.19(+0.88%)
Apr 01, 2015	21.35	21.46	21.07	21.33	493,732	-0.10(-0.46%)
Mar 31, 2015	21.17	21.46	21.17	21.42	510,047	+0.11(+0.49%)
Mar 30, 2015	21.01	21.44	21.01	21.32	443,382	+0.42(+2.02%)
Mar 27, 2015	20.96	20.96	20.72	20.90	455,585	-0.11(-0.54%)
Mar 26, 2015	20.81	21.07	20.58	21.01	1,046,032	+0.20(+0.98%)
Mar 25, 2015	20.83	20.96	20.62	20.81	575,335	-0.03(-0.14%)
Mar 24, 2015	21.01	21.04	20.74	20.84	288,348	-0.12(-0.57%)
Mar 23, 2015	20.49	21.11	20.49	20.96	361,287	-0.19(-0.89%)
Mar 20, 2015	20.89	21.17	20.53	21.14	1,100,172	+0.41(+2.00%)
Mar 19, 2015	20.72	20.93	20.50	20.73	281,788	-0.10(-0.47%)
Mar 18, 2015	21.00	21.33	20.66	20.83	515,514	-0.23(-1.07%)
Mar 17, 2015	20.75	21.06	20.61	21.05	464,721	+0.19(+0.90%)
Mar 16, 2015	20.78	20.97	20.56	20.87	540,290	+0.26(+1.28%)
Mar 13, 2015	20.84	20.85	20.29	20.60	562,508	-0.26(-1.26%)
Mar 12, 2015	20.41	20.88	20.30	20.87	453,198	+0.58(+2.84%)
Mar 11, 2015	20.00	20.32	19.95	20.29	675,307	+0.34(+1.68%)
Mar 10, 2015	20.17	20.17	19.77	19.95	508,227	-0.35(-1.71%)
Mar 09, 2015	20.03	20.39	19.71	20.30	669,109	+0.37(+1.85%)
Mar 06, 2015	19.64	20.24	19.64	19.93	585,590	+0.23(+1.18%)
Mar 05, 2015	19.60	19.73	19.35	19.70	285,617	+0.11(+0.54%)
Mar 04, 2015	19.58	19.65	19.38	19.59	394,150	-0.07(-0.34%)
Mar 03, 2015	19.74	19.91	19.62	19.66	411,975	-0.19(-0.95%)
Mar 02, 2015	19.41	19.88	19.36	19.85	450,648	+0.40(+2.05%)
Feb 27, 2015	19.44	19.71	19.28	19.45	582,959	-0.01(-0.04%)
Feb 26, 2015	19.16	19.46	19.13	19.46	592,214	+0.26(+1.37%)
Feb 25, 2015	19.35	19.38	19.16	19.19	396,034	-0.20(-1.04%)
Feb 24, 2015	19.31	19.52	19.22	19.40	293,045	+0.16(+0.82%)
Feb 23, 2015	19.33	19.34	19.07	19.24	420,928	-0.09(-0.47%)
Feb 20, 2015	19.14	19.38	18.79	19.33	580,001	+0.19(+0.98%)
Feb 19, 2015	19.19	19.30	19.04	19.14	360,659	-0.16(-0.82%)
Feb 18, 2015	19.56	19.61	19.19	19.30	356,821	-0.38(-1.91%)
Feb 17, 2015	19.58	19.69	19.42	19.67	290,630	+0.07(+0.34%)
Feb 13, 2015	19.31	19.61	19.61	19.61	374,364	+0.32(+1.63%)
Feb 12, 2015	19.14	19.33	19.00	19.29	707,176	+0.32(+1.70%)
Feb 11, 2015	19.23	19.23	18.92	18.97	456,518	-0.32(-1.63%)
Feb 10, 2015	19.49	19.49	19.07	19.28	306,401	+0.05(+0.23%)
Feb 09, 2015	19.45	19.51	19.19	19.24	304,499	-0.35(-1.80%)
Feb 06, 2015	19.43	19.89	19.35	19.59	599,633	+0.24(+1.24%)
Feb 05, 2015	19.02	19.36	18.90	19.35	440,721	+0.46(+2.42%)
Feb 04, 2015	18.93	19.19	18.83	18.89	417,348	-0.20(-1.02%)
Feb 03, 2015	18.81	19.11	18.71	19.09	582,393	+0.44(+2.33%)

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.