Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.64	35.82	34.84	35.07	1,208,793	-0.91(-2.52%)
Nov 29, 2017	35.30	36.61	35.20	35.97	890,080	+0.89(+2.54%)
Nov 28, 2017	33.92	35.15	33.84	35.08	561,969	+1.28(+3.78%)
Nov 27, 2017	33.69	34.07	33.67	33.80	379,528	+0.10(+0.31%)
Nov 24, 2017	34.10	34.23	33.68	33.70	304,692	-0.25(-0.73%)
Nov 22, 2017	34.00	34.29	33.89	33.95	515,150	-0.01(-0.02%)
Nov 21, 2017	33.88	33.98	33.63	33.96	523,402	+0.16(+0.48%)
Nov 20, 2017	33.16	33.80	32.82	33.80	711,470	+0.64(+1.92%)
Nov 17, 2017	32.48	33.18	32.32	33.16	461,646	+0.47(+1.43%)
Nov 16, 2017	32.46	32.74	32.12	32.69	574,380	+0.45(+1.40%)
Nov 15, 2017	31.80	32.44	31.54	32.24	322,701	+0.03(+0.10%)
Nov 14, 2017	31.86	32.28	31.86	32.21	207,432	+0.06(+0.17%)
Nov 13, 2017	31.29	32.17	31.15	32.16	464,339	+0.55(+1.76%)
Nov 10, 2017	31.80	31.91	31.54	31.60	274,796	-0.18(-0.56%)
Nov 09, 2017	31.80	32.24	31.38	31.78	379,848	-0.24(-0.75%)
Nov 08, 2017	32.16	32.16	31.68	32.02	713,802	-0.33(-1.02%)
Nov 07, 2017	33.56	33.63	32.24	32.35	423,018	-1.10(-3.29%)
Nov 06, 2017	33.58	33.76	33.39	33.45	253,182	-0.13(-0.38%)
Nov 03, 2017	33.93	34.04	33.46	33.58	379,918	-0.38(-1.11%)
Nov 02, 2017	33.51	34.12	33.18	33.96	540,346	+0.42(+1.25%)
Nov 01, 2017	33.95	34.02	33.12	33.54	444,739	-0.06(-0.19%)
Oct 31, 2017	33.28	33.80	33.16	33.60	562,476	+0.44(+1.33%)
Oct 30, 2017	33.80	33.84	33.01	33.16	451,124	-0.86(-2.53%)
Oct 27, 2017	33.70	34.13	33.50	34.02	496,301	+0.39(+1.17%)
Oct 26, 2017	33.26	34.28	33.10	33.63	1,016,825	+0.61(+1.85%)
Oct 25, 2017	33.26	33.26	32.43	33.02	607,517	+0.01(+0.02%)
Oct 24, 2017	32.80	33.15	32.73	33.01	643,973	+0.35(+1.06%)
Oct 23, 2017	33.04	33.04	32.57	32.66	305,895	-0.34(-1.02%)
Oct 20, 2017	33.18	33.18	32.85	33.00	486,695	+0.24(+0.74%)
Oct 19, 2017	32.38	32.85	32.30	32.76	404,938	+0.05(+0.15%)
Oct 18, 2017	32.48	32.97	32.36	32.71	369,271	+0.38(+1.17%)
Oct 17, 2017	32.90	32.90	32.26	32.33	240,855	-0.36(-1.11%)
Oct 16, 2017	32.36	32.90	32.36	32.69	326,955	+0.31(+0.97%)
Oct 13, 2017	32.41	32.70	32.01	32.38	413,273	-0.13(-0.40%)
Oct 12, 2017	32.91	32.91	32.46	32.51	198,061	-0.27(-0.83%)
Oct 11, 2017	32.97	33.02	32.65	32.78	353,532	-0.18(-0.54%)
Oct 10, 2017	32.72	32.96	32.66	32.96	300,467	+0.35(+1.08%)
Oct 09, 2017	32.84	32.84	32.49	32.61	175,936	-0.10(-0.29%)
Oct 06, 2017	32.87	32.99	32.44	32.70	291,627	+0.06(+0.17%)
Oct 05, 2017	32.40	32.81	32.13	32.65	297,224	+0.42(+1.30%)
Oct 04, 2017	32.95	32.95	32.18	32.23	326,235	-0.73(-2.22%)
Oct 03, 2017	32.85	33.05	32.61	32.96	445,310	+0.01(+0.02%)
Oct 02, 2017	32.39	32.95	32.11	32.95	606,484	+0.63(+1.96%)
Sep 29, 2017	32.34	32.87	32.32	32.32	459,608	-0.02(-0.05%)
Sep 28, 2017	32.21	32.36	31.81	32.33	528,567	+0.19(+0.60%)
Sep 27, 2017		32.24		32.14	875,918	+1.15(+3.71%)
Sep 26, 2017	30.74	31.10	30.66	30.99	241,717	+0.24(+0.78%)
Sep 25, 2017	30.54	30.89	30.41	30.75	363,149	+0.20(+0.66%)
Sep 22, 2017	30.21	30.64	30.19	30.55	371,914	+0.18(+0.61%)
Sep 21, 2017	30.50	30.75	30.33	30.36	320,851	-0.07(-0.24%)
Sep 20, 2017	29.83	30.54	29.64	30.43	415,880	+0.48(+1.61%)
Sep 19, 2017	29.69	30.13	29.69	29.95	379,576	+0.18(+0.59%)
Sep 18, 2017	29.49	29.84	29.46	29.78	390,176	+0.36(+1.23%)
Sep 15, 2017	29.33	29.62	29.14	29.41	811,773	+0.09(+0.30%)
Sep 14, 2017	29.45	29.53	29.12	29.33	608,150	-0.14(-0.49%)
Sep 13, 2017	29.27	29.61	29.13	29.47	382,363	+0.14(+0.49%)
Sep 12, 2017	28.78	29.40	28.77	29.33	416,694	+0.67(+2.33%)
Sep 11, 2017	28.35	28.81	28.21	28.66	715,929	+0.72(+2.56%)
Sep 08, 2017	27.55	28.14	27.55	27.94	824,101	+0.36(+1.31%)
Sep 07, 2017	28.10	28.10	27.33	27.58	431,817	-0.51(-1.80%)
Sep 06, 2017	28.08	28.30	27.98	28.09	477,408	+0.14(+0.52%)
Sep 05, 2017	28.38	28.42	27.89	27.94	438,273	-0.66(-2.30%)

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.