Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.60	17.84	17.42	17.59	808,644	-0.25(-1.43%)
Jan 30, 2014	17.88	17.95	17.51	17.85	805,464	+0.64(+3.74%)
Jan 29, 2014	17.43	17.56	17.14	17.20	627,172	-0.46(-2.59%)
Jan 28, 2014	17.84	17.86	17.52	17.66	632,190	-0.10(-0.55%)
Jan 27, 2014	18.38	18.38	17.73	17.76	505,687	-0.55(-3.03%)
Jan 24, 2014	18.69	18.91	17.97	18.31	1,096,903	-0.47(-2.51%)
Jan 23, 2014	19.42	19.42	18.67	18.78	799,387	-0.64(-3.28%)
Jan 22, 2014	19.42	19.52	19.34	19.42	404,309	-0.02(-0.08%)
Jan 21, 2014	19.26	19.48	19.09	19.43	568,213	+0.36(+1.88%)
Jan 17, 2014	19.01	19.07	19.07	19.07	464,608	+0.09(+0.47%)
Jan 16, 2014	19.46	19.59	18.95	18.98	687,064	-0.55(-2.83%)
Jan 15, 2014	19.55	19.84	19.37	19.54	870,902	-0.01(-0.04%)
Jan 14, 2014	19.55	19.77	19.40	19.55	554,400	+0.14(+0.73%)
Jan 13, 2014	19.51	19.81	19.24	19.40	439,885	-0.21(-1.07%)
Jan 10, 2014	19.73	19.73	19.39	19.61	286,963	-0.13(-0.64%)
Jan 09, 2014	19.80	19.87	19.58	19.74	273,308	+0.04(+0.19%)
Jan 08, 2014	19.55	19.72	19.47	19.70	297,337	+0.08(+0.42%)
Jan 07, 2014	19.55	19.84	19.43	19.62	370,800	+0.22(+1.16%)
Jan 06, 2014	19.64	19.79	19.36	19.40	471,153	-0.17(-0.88%)
Jan 03, 2014	19.60	19.79	19.39	19.57	462,951	+0.00(+0.00%)
Jan 02, 2014	19.99	19.99	19.46	19.57	484,056	-0.44(-2.21%)
Dec 31, 2013	20.18	20.01	20.01	20.01	257,418	-0.14(-0.71%)
Dec 30, 2013	20.12	20.30	20.01	20.15	378,943	-0.04(-0.19%)
Dec 27, 2013	20.27	20.39	20.07	20.19	215,331	+0.03(+0.15%)
Dec 26, 2013	20.29	20.36	20.13	20.16	231,766	-0.05(-0.26%)
Dec 24, 2013	20.18	20.41	20.18	20.21	126,519	+0.00(+0.00%)
Dec 23, 2013	19.90	20.24	19.61	20.21	498,576	+0.43(+2.19%)
Dec 20, 2013	19.43	19.87	19.31	19.78	1,324,267	+0.42(+2.17%)
Dec 19, 2013	19.64	19.80	19.28	19.36	353,607	-0.29(-1.49%)
Dec 18, 2013	19.25	19.65	19.04	19.65	406,905	+0.49(+2.58%)
Dec 17, 2013	19.31	19.31	18.96	19.16	276,379	-0.14(-0.74%)
Dec 16, 2013	19.03	19.33	18.90	19.30	455,778	+0.41(+2.18%)
Dec 13, 2013	19.00	19.13	18.71	18.89	366,866	-0.02(-0.12%)
Dec 12, 2013	18.86	19.07	18.77	18.91	534,249	+0.09(+0.48%)
Dec 11, 2013	19.37	19.42	18.77	18.82	499,521	-0.46(-2.37%)
Dec 10, 2013	19.47	19.60	19.22	19.28	405,039	-0.29(-1.49%)
Dec 09, 2013	19.72	19.81	19.53	19.57	515,842	-0.15(-0.76%)
Dec 06, 2013	19.67	19.88	19.61	19.72	0	+0.20(+1.04%)
Dec 05, 2013	19.38	19.57	19.38	19.52	0	+0.02(+0.08%)
Dec 04, 2013	19.46	19.76	19.32	19.50	0	-0.26(-1.33%)
Dec 03, 2013	20.24	20.35	19.65	19.76	0	-0.59(-2.91%)
Dec 02, 2013	20.64	20.92	20.30	20.35	423,960	-0.33(-1.59%)
Nov 29, 2013	20.80	20.83	20.43	20.68	0	+0.03(+0.14%)
Nov 27, 2013	20.38	20.65	20.20	20.65	0	+0.35(+1.73%)
Nov 26, 2013	20.18	20.35	19.98	20.30	0	+0.48(+2.41%)
Nov 25, 2013	19.73	20.02	19.73	19.82	289,038	+0.16(+0.80%)
Nov 22, 2013	19.41	19.72	19.29	19.67	0	+0.27(+1.39%)
Nov 21, 2013	18.99	19.43	18.93	19.40	262,583	+0.52(+2.73%)
Nov 20, 2013	18.90	19.00	18.70	18.88	121,857	+0.02(+0.12%)
Nov 19, 2013	18.93	19.02	18.70	18.86	370,658	-0.06(-0.32%)
Nov 18, 2013	18.94	19.23	18.83	18.92	0	+0.01(+0.04%)
Nov 15, 2013	18.88	18.96	18.67	18.91	0	+0.02(+0.08%)
Nov 14, 2013	18.80	18.96	18.72	18.90	262,499	+0.06(+0.32%)
Nov 13, 2013	18.47	18.84	18.38	18.84	0	+0.28(+1.49%)
Nov 12, 2013	18.75	18.77	18.43	18.56	0	-0.30(-1.58%)
Nov 11, 2013	19.09	19.09	18.67	18.86	0	-0.22(-1.17%)
Nov 08, 2013	18.14	19.09	18.14	19.08	0	+0.94(+5.19%)
Nov 07, 2013	18.72	18.84	18.13	18.14	278,497	-0.52(-2.76%)
Nov 06, 2013	18.68	18.83	18.45	18.66	221,207	+0.14(+0.77%)
Nov 05, 2013	18.43	18.73	18.30	18.52	256,226	+0.02(+0.12%)
Nov 04, 2013	18.40	18.56	18.22	18.49	294,263	+0.18(+0.98%)

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.