Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.78	22.05	21.50	21.54	728,447	-0.32(-1.48%)
Apr 29, 2015	21.75	22.06	21.75	21.87	506,020	+0.05(+0.21%)
Apr 28, 2015	21.45	21.83	21.35	21.82	518,834	+0.41(+1.94%)
Apr 27, 2015	21.66	21.95	21.19	21.41	640,037	-0.25(-1.15%)
Apr 24, 2015	21.41	21.99	21.41	21.66	666,473	-0.18(-0.83%)
Apr 23, 2015	21.78	22.05	21.50	21.84	775,290	+0.26(+1.22%)
Apr 22, 2015	21.47	21.69	21.17	21.57	489,639	+0.07(+0.32%)
Apr 21, 2015	21.76	21.82	21.44	21.50	471,774	-0.11(-0.52%)
Apr 20, 2015	21.38	21.75	21.20	21.62	314,717	+0.25(+1.16%)
Apr 17, 2015	21.53	21.56	21.28	21.37	424,395	-0.36(-1.66%)
Apr 16, 2015	21.72	21.80	21.44	21.73	281,767	-0.02(-0.07%)
Apr 15, 2015	21.56	21.90	21.44	21.75	351,208	+0.23(+1.05%)
Apr 14, 2015	21.65	21.72	21.36	21.52	262,119	-0.25(-1.14%)
Apr 13, 2015	21.43	21.81	21.43	21.77	532,954	+0.29(+1.33%)
Apr 10, 2015	21.61	21.61	21.35	21.48	334,628	-0.07(-0.31%)
Apr 09, 2015	21.57	21.71	21.26	21.55	341,850	-0.08(-0.38%)
Apr 08, 2015	21.47	21.66	21.37	21.63	689,378	+0.15(+0.70%)
Apr 07, 2015	21.51	21.73	21.41	21.48	529,594	+0.02(+0.07%)
Apr 06, 2015	21.27	21.59	21.05	21.47	687,296	-0.07(-0.31%)
Apr 02, 2015	21.35	21.53	21.53	21.53	464,349	+0.19(+0.88%)
Apr 01, 2015	21.37	21.48	21.09	21.35	493,254	-0.10(-0.46%)
Mar 31, 2015	21.20	21.48	21.19	21.44	509,553	+0.11(+0.49%)
Mar 30, 2015	21.03	21.46	21.03	21.34	442,953	+0.42(+2.02%)
Mar 27, 2015	20.98	20.98	20.74	20.92	455,144	-0.11(-0.54%)
Mar 26, 2015	20.83	21.09	20.60	21.03	1,045,019	+0.20(+0.98%)
Mar 25, 2015	20.85	20.98	20.64	20.83	574,778	-0.03(-0.14%)
Mar 24, 2015	21.03	21.06	20.76	20.86	288,069	-0.12(-0.57%)
Mar 23, 2015	20.51	21.13	20.51	20.98	360,937	-0.19(-0.89%)
Mar 20, 2015	20.91	21.19	20.55	21.17	1,099,106	+0.41(+2.00%)
Mar 19, 2015	20.74	20.95	20.52	20.75	281,515	-0.10(-0.47%)
Mar 18, 2015	21.02	21.35	20.68	20.85	515,015	-0.23(-1.07%)
Mar 17, 2015	20.77	21.08	20.63	21.07	464,271	+0.19(+0.90%)
Mar 16, 2015	20.80	20.99	20.58	20.89	539,767	+0.26(+1.28%)
Mar 13, 2015	20.86	20.87	20.31	20.62	561,963	-0.26(-1.26%)
Mar 12, 2015	20.43	20.90	20.32	20.89	452,759	+0.58(+2.84%)
Mar 11, 2015	20.02	20.34	19.97	20.31	674,653	+0.34(+1.68%)
Mar 10, 2015	20.19	20.19	19.79	19.97	507,735	-0.35(-1.71%)
Mar 09, 2015	20.05	20.41	19.73	20.32	668,461	+0.37(+1.85%)
Mar 06, 2015	19.66	20.26	19.66	19.95	585,023	+0.23(+1.19%)
Mar 05, 2015	19.62	19.75	19.37	19.72	285,341	+0.11(+0.54%)
Mar 04, 2015	19.60	19.67	19.40	19.61	393,768	-0.07(-0.34%)
Mar 03, 2015	19.76	19.93	19.64	19.68	411,576	-0.19(-0.95%)
Mar 02, 2015	19.43	19.90	19.38	19.87	450,211	+0.40(+2.05%)
Feb 27, 2015	19.45	19.73	19.30	19.47	582,394	-0.01(-0.04%)
Feb 26, 2015	19.18	19.48	19.15	19.48	591,640	+0.26(+1.37%)
Feb 25, 2015	19.37	19.40	19.18	19.21	395,651	-0.20(-1.04%)
Feb 24, 2015	19.33	19.54	19.24	19.42	292,762	+0.16(+0.82%)
Feb 23, 2015	19.35	19.36	19.09	19.26	420,520	-0.09(-0.47%)
Feb 20, 2015	19.16	19.40	18.81	19.35	579,439	+0.19(+0.98%)
Feb 19, 2015	19.21	19.32	19.06	19.16	360,310	-0.16(-0.82%)
Feb 18, 2015	19.58	19.63	19.21	19.32	356,475	-0.38(-1.91%)
Feb 17, 2015	19.60	19.71	19.44	19.69	290,348	+0.07(+0.34%)
Feb 13, 2015	19.33	19.63	19.63	19.63	374,002	+0.32(+1.63%)
Feb 12, 2015	19.16	19.35	19.02	19.31	706,491	+0.32(+1.70%)
Feb 11, 2015	19.25	19.25	18.94	18.99	456,076	-0.32(-1.63%)
Feb 10, 2015	19.51	19.51	19.09	19.30	306,105	+0.05(+0.23%)
Feb 09, 2015	19.47	19.53	19.21	19.26	304,204	-0.35(-1.80%)
Feb 06, 2015	19.45	19.91	19.37	19.61	599,052	+0.24(+1.24%)
Feb 05, 2015	19.04	19.38	18.92	19.37	440,294	+0.46(+2.42%)
Feb 04, 2015	18.95	19.21	18.84	18.91	416,944	-0.20(-1.02%)
Feb 03, 2015	18.83	19.13	18.72	19.11	581,829	+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.