Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.76	19.40	19.40	19.40	402,663	-0.28(-1.43%)
Dec 30, 2014	19.76	19.86	19.65	19.68	232,208	-0.08(-0.38%)
Dec 29, 2014	19.46	19.99	19.46	19.75	380,627	+0.27(+1.36%)
Dec 26, 2014	19.54	19.65	19.43	19.49	197,740	+0.08(+0.43%)
Dec 24, 2014	19.43	19.40	19.40	19.40	168,347	+0.07(+0.35%)
Dec 23, 2014	19.27	19.44	19.02	19.34	361,986	+0.14(+0.71%)
Dec 22, 2014	19.01	19.21	18.76	19.20	392,837	+0.29(+1.52%)
Dec 19, 2014	19.36	19.45	18.80	18.91	3,167,271	-0.47(-2.42%)
Dec 18, 2014	19.22	19.38	18.90	19.38	668,032	+0.49(+2.57%)
Dec 17, 2014	18.30	18.98	18.21	18.90	596,239	+0.59(+3.23%)
Dec 16, 2014	18.27	18.69	18.18	18.30	724,245	-0.02(-0.08%)
Dec 15, 2014	18.71	18.90	18.20	18.32	639,412	-0.24(-1.31%)
Dec 12, 2014	18.76	19.04	18.56	18.56	563,675	-0.42(-2.20%)
Dec 11, 2014	19.09	19.29	18.98	18.98	386,834	+0.05(+0.24%)
Dec 10, 2014	19.57	19.68	18.92	18.93	451,646	-0.69(-3.51%)
Dec 09, 2014	18.97	19.64	18.97	19.62	581,351	+0.39(+2.01%)
Dec 08, 2014	19.31	19.56	19.16	19.24	775,441	-0.17(-0.86%)
Dec 05, 2014	19.18	19.78	19.18	19.40	797,322	+0.26(+1.35%)
Dec 04, 2014	19.18	19.21	18.93	19.15	410,902	-0.02(-0.12%)
Dec 03, 2014	18.87	19.24	18.75	19.17	431,898	+0.28(+1.49%)
Dec 02, 2014	18.80	19.20	18.80	18.89	391,918	+0.14(+0.73%)
Dec 01, 2014	19.12	19.17	18.74	18.75	536,580	-0.49(-2.52%)
Nov 28, 2014	19.77	19.91	19.15	19.24	285,539	-0.41(-2.08%)
Nov 26, 2014	19.65	19.65	19.65	19.65	305,678	-0.05(-0.23%)
Nov 25, 2014	19.68	19.74	19.54	19.69	246,719	+0.05(+0.23%)
Nov 24, 2014	19.32	19.65	19.32	19.65	367,966	+0.37(+1.92%)
Nov 21, 2014	19.56	19.59	19.13	19.28	367,409	-0.07(-0.35%)
Nov 20, 2014	19.06	19.35	18.90	19.34	460,857	+0.14(+0.75%)
Nov 19, 2014	19.56	19.59	18.97	19.20	632,136	-0.44(-2.23%)
Nov 18, 2014	19.72	19.88	19.62	19.64	401,399	-0.02(-0.08%)
Nov 17, 2014	19.69	19.83	19.53	19.65	341,438	-0.19(-0.95%)
Nov 14, 2014	20.17	20.25	19.82	19.84	408,817	-0.32(-1.57%)
Nov 13, 2014	20.40	20.40	20.13	20.16	261,112	-0.24(-1.18%)
Nov 12, 2014	20.05	20.42	19.93	20.40	452,372	+0.32(+1.58%)
Nov 11, 2014	20.05	20.25	19.91	20.08	479,123	+0.03(+0.15%)
Nov 10, 2014	19.88	20.09	19.80	20.05	334,298	+0.20(+1.03%)
Nov 07, 2014	19.83	19.95	19.69	19.85	375,337	+0.03(+0.15%)
Nov 06, 2014	19.80	19.96	19.64	19.82	547,292	+0.01(+0.04%)
Nov 05, 2014	19.89	19.98	19.71	19.81	358,957	+0.06(+0.31%)
Nov 04, 2014	19.77	19.82	19.51	19.75	275,226	-0.11(-0.57%)
Nov 03, 2014	19.91	20.15	19.71	19.87	379,544	-0.08(-0.38%)
Oct 31, 2014	19.80	19.96	19.62	19.94	775,516	+0.46(+2.36%)
Oct 30, 2014	19.55	19.64	19.31	19.48	663,679	-0.08(-0.42%)
Oct 29, 2014	19.65	19.67	19.22	19.56	852,290	-0.03(-0.13%)
Oct 28, 2014	19.16	19.66	19.08	19.59	520,293	+0.56(+2.96%)
Oct 27, 2014	18.85	19.06	18.88	19.03	489,383	+0.15(+0.80%)
Oct 24, 2014	18.80	18.97	18.73	18.88	296,946	+0.08(+0.40%)
Oct 23, 2014	18.71	19.06	18.65	18.80	534,833	+0.23(+1.24%)
Oct 22, 2014	19.22	19.22	18.54	18.57	830,648	-0.57(-2.98%)
Oct 21, 2014	18.73	19.18	18.63	19.14	596,808	+0.60(+3.22%)
Oct 20, 2014	18.69	18.69	18.42	18.54	630,559	-0.18(-0.97%)
Oct 17, 2014	18.76	18.85	18.48	18.73	650,383	+0.23(+1.27%)
Oct 16, 2014	17.86	18.55	17.85	18.49	679,769	+0.34(+1.89%)
Oct 15, 2014	18.26	18.45	17.69	18.15	904,554	-0.41(-2.22%)
Oct 14, 2014	18.54	18.85	18.44	18.56	485,668	+0.23(+1.24%)
Oct 13, 2014	18.29	18.60	18.20	18.33	388,629	+0.06(+0.33%)
Oct 10, 2014	18.14	18.55	18.14	18.27	553,981	+0.05(+0.29%)
Oct 09, 2014	18.57	18.69	18.05	18.22	685,492	-0.42(-2.27%)
Oct 08, 2014	18.18	18.65	18.16	18.64	431,131	+0.43(+2.34%)
Oct 07, 2014	18.67	18.71	18.21	18.22	385,771	-0.53(-2.84%)
Oct 06, 2014	18.85	19.00	18.66	18.75	332,179	-0.06(-0.32%)
Oct 03, 2014	18.86	19.06	18.81	18.81	232,637	+0.17(+0.93%)
Oct 02, 2014	18.42	18.80	18.35	18.63	274,796	+0.16(+0.86%)

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.