Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	24.46	24.17	24.17	24.17	403,708	-0.41(-1.66%)
Dec 30, 2015	25.03	25.03	24.56	24.58	262,602	-0.46(-1.85%)
Dec 29, 2015	24.85	25.09	24.73	25.04	411,587	+0.35(+1.44%)
Dec 28, 2015	24.55	24.71	24.27	24.68	286,905	-0.02(-0.09%)
Dec 24, 2015	24.63	24.71	24.71	24.71	154,534	+0.08(+0.31%)
Dec 23, 2015	24.41	24.68	24.23	24.63	279,535	+0.31(+1.27%)
Dec 22, 2015	24.49	24.49	23.98	24.32	432,152	-0.02(-0.06%)
Dec 21, 2015	24.25	24.51	24.04	24.34	633,906	+0.20(+0.83%)
Dec 18, 2015	24.20	24.31	23.66	24.14	5,499,692	-0.22(-0.89%)
Dec 17, 2015	25.05	25.07	24.27	24.35	1,004,448	-0.57(-2.29%)
Dec 16, 2015	24.90	25.06	24.40	24.92	1,282,682	+0.37(+1.51%)
Dec 15, 2015	24.21	24.73	24.05	24.55	892,987	+0.62(+2.58%)
Dec 14, 2015	23.87	24.11	23.50	23.93	861,282	+0.11(+0.45%)
Dec 11, 2015	23.98	24.31	23.60	23.83	906,506	-0.66(-2.71%)
Dec 10, 2015	24.44	24.77	24.19	24.49	519,717	+0.08(+0.35%)
Dec 09, 2015	24.88	25.20	24.26	24.41	847,405	-0.61(-2.44%)
Dec 08, 2015	25.26	25.48	24.95	25.01	526,336	-0.47(-1.85%)
Dec 07, 2015	26.01	26.08	25.26	25.49	535,815	-0.52(-1.99%)
Dec 04, 2015	25.55	26.04	25.45	26.00	479,000	+0.50(+1.97%)
Dec 03, 2015	26.20	26.24	25.44	25.50	677,403	-0.43(-1.67%)
Dec 02, 2015	26.67	26.67	25.90	25.93	501,870	-0.62(-2.32%)
Dec 01, 2015	26.58	26.72	26.30	26.55	415,051	+0.08(+0.29%)
Nov 30, 2015	26.61	26.67	26.34	26.47	433,565	-0.02(-0.06%)
Nov 27, 2015	26.41	26.53	26.18	26.49	201,606	+0.04(+0.15%)
Nov 25, 2015	26.45	26.45	26.45	26.45	448,701	-0.02(-0.09%)
Nov 24, 2015	26.23	26.60	26.09	26.47	556,900	+0.03(+0.12%)
Nov 23, 2015	26.28	26.62	26.23	26.44	360,587	+0.10(+0.38%)
Nov 20, 2015	26.21	26.56	26.18	26.34	602,965	+0.30(+1.15%)
Nov 19, 2015	26.07	26.26	25.83	26.04	484,305	-0.13(-0.50%)
Nov 18, 2015	25.74	26.20	25.46	26.17	537,238	+0.44(+1.70%)
Nov 17, 2015	25.73	26.00	25.38	25.74	451,123	+0.15(+0.57%)
Nov 16, 2015	25.14	25.61	24.89	25.59	474,064	+0.32(+1.28%)
Nov 13, 2015	25.21	25.66	25.14	25.27	674,878	-0.15(-0.57%)
Nov 12, 2015	25.54	25.68	25.38	25.41	651,281	-0.38(-1.46%)
Nov 11, 2015	26.20	26.29	25.71	25.79	446,664	-0.20(-0.77%)
Nov 10, 2015	26.01	26.35	25.82	25.99	720,336	-0.16(-0.62%)
Nov 09, 2015	26.47	26.50	25.91	26.15	512,604	-0.17(-0.64%)
Nov 06, 2015	25.66	26.46	25.66	26.32	933,282	+0.94(+3.69%)
Nov 05, 2015	24.94	25.51	24.91	25.38	639,116	+0.54(+2.19%)
Nov 04, 2015	24.65	24.90	24.48	24.84	410,474	+0.21(+0.84%)
Nov 03, 2015	24.39	24.74	24.23	24.63	417,471	+0.11(+0.44%)
Nov 02, 2015	24.15	24.61	24.05	24.52	446,266	+0.51(+2.11%)
Oct 30, 2015	24.71	24.84	23.86	24.02	609,543	-0.65(-2.64%)
Oct 29, 2015	24.76	25.01	24.55	24.67	485,928	-0.12(-0.50%)
Oct 28, 2015	23.73	24.80	23.73	24.79	946,508	+1.13(+4.77%)
Oct 27, 2015	23.79	24.03	23.51	23.66	491,065	-0.31(-1.28%)
Oct 26, 2015	24.08	24.19	23.73	23.97	444,083	-0.23(-0.95%)
Oct 23, 2015	23.72	24.26	23.64	24.20	702,951	+0.65(+2.77%)
Oct 22, 2015	22.99	23.66	22.90	23.55	1,012,389	+0.65(+2.85%)
Oct 21, 2015	23.47	23.66	22.84	22.90	866,949	-0.18(-0.76%)
Oct 20, 2015	23.05	23.19	22.88	23.07	374,637	+0.16(+0.70%)
Oct 19, 2015	22.76	22.94	22.64	22.91	786,449	+0.06(+0.27%)
Oct 16, 2015	22.98	23.02	22.61	22.85	582,301	-0.03(-0.13%)
Oct 15, 2015	22.73	22.89	22.34	22.88	1,147,058	+0.35(+1.57%)
Oct 14, 2015	23.20	23.27	22.44	22.53	628,298	-0.74(-3.20%)
Oct 13, 2015	23.46	23.67	23.23	23.27	570,122	-0.31(-1.32%)
Oct 12, 2015	23.39	23.59	23.14	23.58	479,931	+0.26(+1.10%)
Oct 09, 2015	23.66	23.73	23.19	23.33	548,335	-0.29(-1.23%)
Oct 08, 2015	23.28	23.63	23.18	23.62	628,490	+0.21(+0.89%)
Oct 07, 2015	23.26	23.46	23.01	23.41	899,118	+0.35(+1.50%)
Oct 06, 2015	23.17	23.23	22.80	23.07	727,087	-0.08(-0.36%)
Oct 05, 2015	22.77	23.20	21.78	23.15	792,745	+0.61(+2.69%)
Oct 02, 2015	22.52	22.55	21.71	22.54	952,944	-0.35(-1.53%)

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.