Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.62	19.90	19.47	19.64	577,455	-0.01(-0.04%)
Feb 26, 2015	19.34	19.64	19.31	19.64	586,622	+0.27(+1.37%)
Feb 25, 2015	19.54	19.57	19.34	19.38	392,295	-0.20(-1.04%)
Feb 24, 2015	19.50	19.70	19.41	19.58	290,279	+0.16(+0.82%)
Feb 23, 2015	19.51	19.52	19.26	19.42	416,954	-0.09(-0.47%)
Feb 20, 2015	19.32	19.57	18.97	19.51	574,525	+0.19(+0.98%)
Feb 19, 2015	19.38	19.48	19.23	19.32	357,254	-0.16(-0.82%)
Feb 18, 2015	19.75	19.79	19.37	19.48	353,452	-0.38(-1.91%)
Feb 17, 2015	19.76	19.88	19.60	19.86	287,886	+0.07(+0.34%)
Feb 13, 2015	19.50	19.79	19.79	19.79	370,830	+0.32(+1.63%)
Feb 12, 2015	19.32	19.51	19.18	19.48	700,499	+0.33(+1.70%)
Feb 11, 2015	19.42	19.42	19.10	19.15	452,208	-0.32(-1.63%)
Feb 10, 2015	19.68	19.68	19.26	19.47	303,509	+0.05(+0.23%)
Feb 09, 2015	19.63	19.70	19.37	19.42	301,624	-0.36(-1.80%)
Feb 06, 2015	19.61	20.08	19.54	19.78	593,971	+0.24(+1.24%)
Feb 05, 2015	19.20	19.54	19.08	19.54	436,560	+0.46(+2.42%)
Feb 04, 2015	19.11	19.38	19.01	19.07	413,408	-0.20(-1.02%)
Feb 03, 2015	18.99	19.29	18.89	19.27	576,894	+0.44(+2.33%)
Feb 02, 2015	18.22	18.88	17.97	18.83	653,960	+0.74(+4.10%)
Jan 30, 2015	18.31	18.48	18.07	18.09	490,844	-0.43(-2.33%)
Jan 29, 2015	18.14	18.53	17.91	18.52	587,677	+0.45(+2.47%)
Jan 28, 2015	18.73	18.73	18.01	18.07	514,895	-0.55(-2.97%)
Jan 27, 2015	18.54	18.78	18.33	18.63	359,575	-0.20(-1.09%)
Jan 26, 2015	18.55	18.91	18.32	18.83	367,260	+0.25(+1.34%)
Jan 23, 2015	18.98	19.01	18.58	18.58	399,114	-0.39(-2.07%)
Jan 22, 2015	18.04	19.06	17.67	18.98	1,223,618	+1.16(+6.50%)
Jan 21, 2015	17.64	17.97	17.57	17.82	586,894	+0.11(+0.64%)
Jan 20, 2015	17.92	17.92	17.62	17.70	429,741	-0.19(-1.06%)
Jan 16, 2015	17.39	17.92	17.39	17.89	394,682	+0.42(+2.43%)
Jan 15, 2015	17.60	17.72	17.38	17.47	491,425	-0.16(-0.90%)
Jan 14, 2015	17.76	17.82	17.34	17.63	420,444	-0.42(-2.35%)
Jan 13, 2015	18.19	18.54	17.83	18.05	710,207	+0.03(+0.17%)
Jan 12, 2015	18.17	18.29	17.98	18.02	442,636	-0.17(-0.92%)
Jan 09, 2015	18.75	18.75	18.17	18.19	346,612	-0.58(-3.11%)
Jan 08, 2015	18.64	18.92	18.37	18.77	650,997	+0.33(+1.81%)
Jan 07, 2015	18.51	18.55	18.26	18.44	339,444	+0.11(+0.62%)
Jan 06, 2015	18.75	18.92	18.26	18.32	519,290	-0.41(-2.18%)
Jan 05, 2015	19.00	19.08	18.70	18.73	351,065	-0.44(-2.29%)
Jan 02, 2015	19.51	19.62	18.88	19.17	268,273	-0.20(-1.06%)
Dec 31, 2014	19.74	19.38	19.38	19.38	403,053	-0.28(-1.42%)
Dec 30, 2014	19.74	19.84	19.63	19.66	232,433	-0.08(-0.38%)
Dec 29, 2014	19.45	19.98	19.45	19.73	380,996	+0.27(+1.36%)
Dec 26, 2014	19.52	19.63	19.42	19.47	197,931	+0.08(+0.43%)
Dec 24, 2014	19.41	19.38	19.38	19.38	168,511	+0.07(+0.35%)
Dec 23, 2014	19.25	19.42	19.01	19.32	362,337	+0.14(+0.71%)
Dec 22, 2014	18.99	19.19	18.74	19.18	393,218	+0.29(+1.52%)
Dec 19, 2014	19.34	19.43	18.79	18.89	3,170,342	-0.47(-2.42%)
Dec 18, 2014	19.20	19.36	18.89	19.36	668,680	+0.48(+2.57%)
Dec 17, 2014	18.28	18.96	18.20	18.88	596,817	+0.59(+3.23%)
Dec 16, 2014	18.26	18.67	18.16	18.29	724,948	-0.02(-0.08%)
Dec 15, 2014	18.70	18.89	18.18	18.30	640,032	-0.24(-1.31%)
Dec 12, 2014	18.74	19.02	18.54	18.54	564,221	-0.42(-2.20%)
Dec 11, 2014	19.07	19.27	18.96	18.96	387,209	+0.05(+0.24%)
Dec 10, 2014	19.55	19.66	18.90	18.92	452,084	-0.69(-3.52%)
Dec 09, 2014	18.95	19.62	18.95	19.60	581,915	+0.39(+2.01%)
Dec 08, 2014	19.29	19.54	19.14	19.22	776,193	-0.17(-0.86%)
Dec 05, 2014	19.17	19.76	19.17	19.38	798,095	+0.26(+1.35%)
Dec 04, 2014	19.16	19.20	18.91	19.13	411,300	-0.02(-0.12%)
Dec 03, 2014	18.85	19.23	18.74	19.15	432,317	+0.28(+1.48%)
Dec 02, 2014	18.79	19.18	18.79	18.87	392,298	+0.14(+0.73%)

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.