Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	35.81	36.73	35.75	36.40	325,859	+0.73(+2.05%)
May 29, 2024	35.54	35.83	34.95	35.67	456,274	+0.13(+0.36%)
May 28, 2024	36.01	36.15	35.28	35.54	294,303	-0.36(-0.99%)
May 24, 2024	35.99	35.99	35.70	35.90	215,852	+0.13(+0.36%)
May 23, 2024	36.80	36.80	35.61	35.77	241,472	-0.93(-2.54%)
May 22, 2024	36.92	36.96	36.45	36.70	265,672	-0.23(-0.62%)
May 21, 2024	36.76	37.04	36.71	36.93	193,149	+0.01(+0.03%)
May 20, 2024	37.44	37.44	36.88	36.92	240,396	-0.63(-1.69%)
May 17, 2024	37.82	37.82	37.44	37.55	334,707	-0.18(-0.47%)
May 16, 2024	37.47	37.78	37.44	37.73	179,423	+0.05(+0.13%)
May 15, 2024	37.79	37.88	37.17	37.68	187,304	+0.33(+0.87%)
May 14, 2024	37.40	37.40	36.96	37.35	154,373	+0.42(+1.13%)
May 13, 2024	37.56	37.58	36.90	36.94	167,248	-0.37(-0.98%)
May 10, 2024	37.24	37.40	36.97	37.30	240,685	+0.02(+0.05%)
May 09, 2024	36.68	37.32	36.55	37.28	259,703	+0.47(+1.26%)
May 08, 2024	35.94	36.93	35.94	36.82	234,797	+0.40(+1.09%)
May 07, 2024	36.61	36.84	36.33	36.42	212,896	-0.09(-0.24%)
May 06, 2024	36.22	36.82	36.14	36.51	235,903	+0.41(+1.13%)
May 03, 2024	36.03	36.22	35.68	36.11	290,650	+0.66(+1.87%)
May 02, 2024	35.15	35.63	35.13	35.44	212,228	+0.59(+1.71%)
May 01, 2024	34.38	35.50	34.13	34.85	282,290	+0.73(+2.15%)
Apr 30, 2024	34.17	34.45	34.09	34.11	257,825	-0.32(-0.92%)
Apr 29, 2024	34.81	35.02	34.41	34.43	640,468	-0.28(-0.80%)
Apr 26, 2024	34.53	34.95	34.40	34.71	197,031	+0.08(+0.23%)
Apr 25, 2024	34.71	34.92	34.29	34.63	793,378	-0.56(-1.60%)
Apr 24, 2024	34.49	35.31	34.24	35.19	330,487	+0.63(+1.83%)
Apr 23, 2024	34.82	35.03	33.56	34.56	833,529	-1.71(-4.72%)
Apr 22, 2024	35.66	36.46	35.57	36.27	339,457	+0.61(+1.72%)
Apr 19, 2024	34.21	35.73	34.21	35.66	320,973	+1.33(+3.87%)
Apr 18, 2024	34.36	34.70	34.09	34.33	343,578	+0.00(+0.00%)
Apr 17, 2024	34.54	34.85	34.28	34.33	363,717	+0.12(+0.35%)
Apr 16, 2024	34.43	34.52	33.91	34.21	332,472	-0.52(-1.51%)
Apr 15, 2024	35.00	35.40	34.29	34.74	533,249	-0.17(-0.48%)
Apr 12, 2024	34.35	34.91	34.26	34.91	253,081	+0.19(+0.54%)
Apr 11, 2024	34.80	34.84	34.28	34.72	267,621	+0.11(+0.31%)
Apr 10, 2024	35.81	35.81	34.33	34.61	407,726	-2.30(-6.23%)
Apr 09, 2024	36.54	36.96	36.39	36.91	390,280	+0.44(+1.19%)
Apr 08, 2024	36.42	36.64	36.18	36.47	382,104	+0.20(+0.55%)
Apr 05, 2024	36.04	36.43	35.97	36.27	158,662	+0.07(+0.19%)
Apr 04, 2024	36.66	36.98	36.12	36.20	243,787	+0.16(+0.44%)
Apr 03, 2024	36.07	36.53	35.84	36.05	264,691	-0.29(-0.79%)
Apr 02, 2024	36.25	36.59	35.96	36.33	432,346	-0.23(-0.62%)
Apr 01, 2024	37.38	37.39	36.39	36.56	389,029	-0.91(-2.43%)
Mar 28, 2024	37.66	38.07	37.31	37.47	865,150	-0.41(-1.07%)
Mar 27, 2024	36.99	37.89	36.99	37.88	596,066	+0.93(+2.52%)
Mar 26, 2024	37.33	37.33	36.67	36.95	321,185	-0.08(-0.21%)
Mar 25, 2024	36.96	37.42	36.66	37.03	793,930	+0.36(+0.97%)
Mar 22, 2024	38.66	38.66	36.43	36.67	548,777	-1.81(-4.71%)
Mar 21, 2024	38.03	38.72	38.03	38.48	317,467	+0.59(+1.57%)
Mar 20, 2024	36.25	38.29	36.25	37.89	657,866	+1.31(+3.57%)
Mar 19, 2024	36.47	36.95	36.47	36.58	533,710	-0.38(-1.02%)
Mar 18, 2024	37.51	37.59	36.80	36.96	438,496	-0.51(-1.35%)
Mar 15, 2024	37.24	38.08	37.14	37.46	1,978,780	-0.08(-0.21%)
Mar 14, 2024	38.93	38.98	37.30	37.54	507,909	-1.64(-4.20%)
Mar 13, 2024	39.08	39.59	38.82	39.19	285,905	-0.02(-0.05%)
Mar 12, 2024	39.60	39.60	38.85	39.21	254,355	-0.43(-1.07%)
Mar 11, 2024	39.84	40.21	39.61	39.63	282,804	-0.52(-1.28%)
Mar 08, 2024	40.91	40.96	40.13	40.15	200,546	-0.10(-0.25%)
Mar 07, 2024	40.66	40.79	40.12	40.25	208,225	+0.14(+0.35%)
Mar 06, 2024	40.44	40.83	38.89	40.11	258,934	-0.25(-0.61%)
Mar 05, 2024	38.34	40.39	38.20	40.36	365,093	+1.87(+4.86%)
Mar 04, 2024	38.83	39.36	38.44	38.48	295,673	+0.06(+0.15%)

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.