Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.09	33.24	32.86	32.99	205,236	+0.03(+0.09%)
Oct 30, 2023	32.94	33.19	32.64	32.96	302,012	+0.40(+1.23%)
Oct 27, 2023	32.64	32.70	31.94	32.56	421,301	-0.18(-0.54%)
Oct 26, 2023	32.12	32.82	32.06	32.74	373,664	+0.81(+2.53%)
Oct 25, 2023	31.82	32.28	31.21	31.93	350,674	-0.18(-0.58%)
Oct 24, 2023	32.33	32.69	31.45	32.11	454,865	-0.29(-0.90%)
Oct 23, 2023	32.34	33.00	32.18	32.40	377,714	-0.05(-0.15%)
Oct 20, 2023	33.27	33.27	32.38	32.45	430,724	-0.79(-2.37%)
Oct 19, 2023	33.64	34.21	33.15	33.24	815,965	-0.47(-1.39%)
Oct 18, 2023	34.59	34.59	33.66	33.71	284,503	-1.06(-3.05%)
Oct 17, 2023	33.61	34.97	33.61	34.77	389,668	+0.93(+2.76%)
Oct 16, 2023	33.68	33.96	33.46	33.83	992,615	+0.52(+1.55%)
Oct 13, 2023	34.42	34.42	33.23	33.32	268,074	-0.79(-2.31%)
Oct 12, 2023	34.37	34.37	33.73	34.11	293,958	-0.24(-0.71%)
Oct 11, 2023	34.34	34.82	34.15	34.35	283,732	+0.05(+0.14%)
Oct 10, 2023	34.16	34.55	34.12	34.30	277,170	+0.33(+0.97%)
Oct 09, 2023	33.48	34.23	33.41	33.97	368,361	+0.24(+0.72%)
Oct 06, 2023	33.10	34.09	32.84	33.73	294,936	+0.27(+0.81%)
Oct 05, 2023	32.60	33.58	32.60	33.46	391,718	+0.71(+2.17%)
Oct 04, 2023	32.74	32.88	32.16	32.75	550,711	+0.14(+0.42%)
Oct 03, 2023	33.12	33.25	32.50	32.61	398,466	-0.72(-2.16%)
Oct 02, 2023	33.65	33.85	33.14	33.33	393,369	-0.49(-1.44%)
Sep 29, 2023	33.53	34.05	33.33	33.82	435,663	+0.59(+1.79%)
Sep 28, 2023	33.28	33.90	33.10	33.22	734,722	-0.14(-0.41%)
Sep 27, 2023	33.71	33.83	33.10	33.36	440,007	-0.22(-0.67%)
Sep 26, 2023	33.96	34.51	33.55	33.58	551,247	-0.74(-2.15%)
Sep 25, 2023	33.83	34.44	34.18	34.32	344,294	+0.45(+1.32%)
Sep 22, 2023	34.41	34.63	33.81	33.87	361,634	-0.41(-1.19%)
Sep 21, 2023	34.52	34.57	34.04	34.28	506,108	-0.41(-1.18%)
Sep 20, 2023	35.04	35.47	34.62	34.69	602,797	-0.15(-0.42%)
Sep 19, 2023	34.78	35.21	34.39	34.84	648,264	+0.10(+0.28%)
Sep 18, 2023	35.93	35.93	34.53	34.74	534,804	-1.42(-3.93%)
Sep 15, 2023	35.81	36.60	35.64	36.16	13,270,448	+0.27(+0.76%)
Sep 14, 2023	35.47	36.22	35.47	35.89	417,908	+0.79(+2.25%)
Sep 13, 2023	35.51	35.51	34.65	35.10	374,753	-0.23(-0.66%)
Sep 12, 2023	35.74	36.16	35.29	35.33	290,616	-0.34(-0.95%)
Sep 11, 2023	35.90	36.34	35.61	35.67	239,472	-0.07(-0.19%)
Sep 08, 2023	35.56	36.07	35.14	35.74	395,425	+0.23(+0.66%)
Sep 07, 2023	35.34	35.57	35.15	35.51	387,134	+0.00(+0.00%)
Sep 06, 2023	36.69	36.75	35.35	35.51	409,959	-1.22(-3.31%)
Sep 05, 2023	35.56	37.66	35.55	36.72	1,007,505	+1.04(+2.92%)
Sep 01, 2023	34.92	35.85	34.23	35.68	256,489	+1.02(+2.95%)
Aug 31, 2023	34.34	35.06	34.27	34.66	414,545	+0.28(+0.82%)
Aug 30, 2023	34.39	34.51	34.18	34.38	198,200	-0.09(-0.25%)
Aug 29, 2023	33.85	34.50	33.69	34.47	198,907	+0.57(+1.69%)
Aug 28, 2023	33.40	34.04	33.34	33.89	221,669	+0.65(+1.94%)
Aug 25, 2023	33.32	33.64	32.54	33.25	220,708	+0.02(+0.06%)
Aug 24, 2023	33.07	33.76	33.06	33.23	164,697	-0.01(-0.03%)
Aug 23, 2023	32.64	33.31	32.40	33.24	228,360	+0.54(+1.65%)
Aug 22, 2023	33.43	33.72	32.68	32.70	204,349	-0.77(-2.30%)
Aug 21, 2023	33.85	33.96	33.16	33.47	202,821	-0.35(-1.03%)
Aug 18, 2023	33.32	34.09	33.20	33.82	1,068,663	+0.21(+0.63%)
Aug 17, 2023	33.57	33.91	33.44	33.60	203,450	+0.14(+0.43%)
Aug 16, 2023	33.48	33.93	33.36	33.46	253,491	-0.11(-0.32%)
Aug 15, 2023	34.39	34.39	33.55	33.57	283,292	-1.45(-4.13%)
Aug 14, 2023	35.30	35.45	34.79	35.01	209,885	-0.61(-1.70%)
Aug 11, 2023	35.32	35.76	35.16	35.62	236,767	+0.14(+0.41%)
Aug 10, 2023	36.20	36.25	35.14	35.47	396,293	-0.43(-1.21%)
Aug 09, 2023	36.17	36.37	35.80	35.91	209,633	-0.47(-1.30%)
Aug 08, 2023	36.38	36.47	35.37	36.38	306,847	-0.89(-2.38%)
Aug 07, 2023	36.89	37.32	36.75	37.27	193,504	+0.40(+1.07%)
Aug 04, 2023	36.73	37.25	36.66	36.87	205,045	+0.03(+0.08%)
Aug 03, 2023	36.48	37.10	36.18	36.84	261,995	+0.28(+0.76%)
Aug 02, 2023	36.02	36.62	36.02	36.56	262,846	+0.13(+0.37%)

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.