Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.14	18.31	18.03	18.09	433,842	+0.02(+0.08%)
May 29, 2014	18.25	18.25	17.99	18.08	257,296	-0.05(-0.25%)
May 28, 2014	18.31	18.35	18.00	18.12	419,050	-0.20(-1.11%)
May 27, 2014	18.13	18.39	17.81	18.33	714,637	+0.38(+2.09%)
May 23, 2014	17.88	17.95	17.95	17.95	282,488	+0.11(+0.63%)
May 22, 2014	17.77	17.88	17.70	17.84	178,889	+0.16(+0.89%)
May 21, 2014	17.65	17.85	17.47	17.68	469,878	+0.18(+1.03%)
May 20, 2014	17.73	17.77	17.37	17.50	558,820	-0.31(-1.73%)
May 19, 2014	17.32	17.84	17.30	17.81	454,355	+0.43(+2.46%)
May 16, 2014	17.57	17.63	17.25	17.38	429,509	-0.23(-1.32%)
May 15, 2014	17.81	17.88	17.31	17.61	687,240	-0.29(-1.59%)
May 14, 2014	17.87	18.02	17.76	17.90	935,179	-0.05(-0.25%)
May 13, 2014	18.29	18.42	17.94	17.94	300,813	-0.32(-1.77%)
May 12, 2014	17.82	18.34	17.80	18.27	463,629	+0.50(+2.79%)
May 09, 2014	17.49	17.83	17.42	17.77	291,298	+0.18(+1.02%)
May 08, 2014	17.60	17.79	17.36	17.59	542,052	+0.03(+0.17%)
May 07, 2014	17.39	17.58	17.19	17.56	483,947	+0.22(+1.26%)
May 06, 2014	17.54	17.73	17.27	17.34	354,106	-0.32(-1.83%)
May 05, 2014	17.61	17.80	17.41	17.67	389,006	-0.08(-0.47%)
May 02, 2014	17.68	18.13	17.54	17.75	384,546	+0.10(+0.55%)
May 01, 2014	17.73	17.83	17.34	17.65	616,294	-0.07(-0.38%)
Apr 30, 2014	17.55	17.79	17.37	17.72	429,374	+0.07(+0.43%)
Apr 29, 2014	18.06	18.07	17.62	17.64	487,961	-0.27(-1.51%)
Apr 28, 2014	18.12	18.24	17.74	17.91	438,244	-0.14(-0.79%)
Apr 25, 2014	18.12	18.24	18.00	18.06	541,738	-0.17(-0.91%)
Apr 24, 2014	18.42	18.54	18.09	18.22	597,286	-0.14(-0.78%)
Apr 23, 2014	18.19	18.39	18.17	18.37	314,699	+0.14(+0.74%)
Apr 22, 2014	17.96	18.40	17.86	18.23	410,488	+0.23(+1.29%)
Apr 21, 2014	18.21	18.38	17.89	18.00	418,546	-0.26(-1.44%)
Apr 17, 2014	18.37	18.26	18.26	18.26	582,423	-0.22(-1.18%)
Apr 16, 2014	18.32	18.53	18.15	18.48	446,909	+0.31(+1.69%)
Apr 15, 2014	18.22	18.36	17.79	18.17	475,071	+0.02(+0.08%)
Apr 14, 2014	18.49	18.51	17.91	18.16	579,239	-0.11(-0.62%)
Apr 11, 2014	18.30	18.54	18.09	18.27	451,577	-0.23(-1.26%)
Apr 10, 2014	19.07	19.07	18.34	18.50	753,897	-0.62(-3.26%)
Apr 09, 2014	19.00	19.30	18.86	19.12	567,256	+0.23(+1.23%)
Apr 08, 2014	18.74	19.02	18.55	18.89	418,625	+0.22(+1.17%)
Apr 07, 2014	18.87	19.06	18.52	18.67	647,711	-0.29(-1.50%)
Apr 04, 2014	19.69	19.84	18.94	18.96	492,192	-0.68(-3.44%)
Apr 03, 2014	19.64	19.83	19.54	19.63	413,931	+0.06(+0.31%)
Apr 02, 2014	19.75	20.03	19.43	19.57	445,785	-0.16(-0.80%)
Apr 01, 2014	19.00	19.90	18.90	19.73	937,276	+0.82(+4.33%)
Mar 31, 2014	18.58	18.97	18.58	18.91	502,428	+0.50(+2.73%)
Mar 28, 2014	18.61	19.07	18.40	18.41	455,004	-0.20(-1.05%)
Mar 27, 2014	18.97	19.03	18.56	18.61	479,758	-0.38(-1.98%)
Mar 26, 2014	19.51	19.57	18.98	18.98	401,579	-0.34(-1.75%)
Mar 25, 2014	19.48	19.55	19.24	19.32	607,484	-0.07(-0.35%)
Mar 24, 2014	19.66	19.84	19.38	19.39	630,245	-0.19(-0.96%)
Mar 21, 2014	19.71	19.89	19.53	19.57	1,440,227	-0.12(-0.61%)
Mar 20, 2014	19.37	19.72	19.37	19.69	439,208	+0.26(+1.31%)
Mar 19, 2014	19.51	19.63	19.33	19.44	357,454	-0.10(-0.50%)
Mar 18, 2014	19.49	19.67	19.41	19.54	351,742	+0.11(+0.58%)
Mar 17, 2014	19.28	19.54	19.28	19.42	435,667	+0.32(+1.69%)
Mar 14, 2014	19.07	19.26	18.89	19.10	398,762	-0.08(-0.43%)
Mar 13, 2014	19.39	19.51	19.09	19.18	310,693	-0.22(-1.12%)
Mar 12, 2014	19.11	19.45	18.88	19.40	392,822	+0.15(+0.78%)
Mar 11, 2014	19.36	19.36	19.01	19.25	291,089	-0.11(-0.54%)
Mar 10, 2014	19.27	19.49	19.24	19.36	217,541	-0.02(-0.12%)
Mar 07, 2014	19.23	19.48	19.13	19.38	445,196	+0.30(+1.57%)
Mar 06, 2014	19.03	19.25	19.00	19.08	692,181	+0.09(+0.47%)
Mar 05, 2014	19.31	19.50	18.90	18.99	638,113	-0.38(-1.98%)
Mar 04, 2014	19.07	19.75	19.07	19.37	796,275	+0.61(+3.24%)

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.