Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.90	32.96	32.21	32.21	355,501	-0.68(-2.08%)
Apr 27, 2018	32.61	33.16	32.61	32.90	343,630	+0.28(+0.86%)
Apr 26, 2018	32.34	33.04	32.16	32.62	546,895	+0.33(+1.02%)
Apr 25, 2018	32.44	32.66	32.18	32.29	787,994	-0.22(-0.67%)
Apr 24, 2018	32.75	33.11	32.28	32.50	827,134	-0.07(-0.22%)
Apr 23, 2018	32.50	32.81	32.38	32.58	951,815	+0.28(+0.87%)
Apr 20, 2018	32.46	32.66	32.09	32.30	729,880	-0.28(-0.87%)
Apr 19, 2018	33.01	33.01	32.00	32.58	783,936	+0.93(+2.95%)
Apr 18, 2018	31.63	31.75	31.36	31.64	670,708	+0.06(+0.18%)
Apr 17, 2018	32.11	32.17	31.43	31.59	431,170	-0.38(-1.18%)
Apr 16, 2018	31.94	32.13	31.70	31.96	412,740	+0.16(+0.51%)
Apr 13, 2018	32.57	32.57	31.67	31.80	281,110	-0.50(-1.55%)
Apr 12, 2018	32.06	32.51	31.97	32.30	229,923	+0.51(+1.60%)
Apr 11, 2018	31.76	31.97	31.62	31.80	244,238	-0.23(-0.73%)
Apr 10, 2018	31.68	32.24	31.42	32.03	461,944	+0.82(+2.63%)
Apr 09, 2018	31.63	32.03	31.18	31.21	398,335	-0.18(-0.56%)
Apr 06, 2018	32.08	32.15	30.97	31.39	406,452	-0.96(-2.96%)
Apr 05, 2018	32.34	32.39	32.05	32.34	364,813	+0.19(+0.60%)
Apr 04, 2018	31.43	32.26	31.33	32.15	355,261	+0.22(+0.68%)
Apr 03, 2018	31.51	32.01	31.37	31.93	703,186	+0.58(+1.85%)
Apr 02, 2018	32.17	32.36	30.99	31.35	388,167	-0.84(-2.60%)
Mar 29, 2018		32.19	32.19	32.19	0	+0.08(+0.25%)
Mar 28, 2018	31.88	32.34	31.64	32.11	372,692	+0.30(+0.94%)
Mar 27, 2018	32.43	32.54	31.63	31.81	706,910	-0.60(-1.86%)
Mar 26, 2018	31.95	32.44	31.68	32.42	528,580	+0.97(+3.07%)
Mar 23, 2018	33.04	33.07	31.45	31.45	592,844	-1.55(-4.71%)
Mar 22, 2018	33.62	33.78	33.00	33.00	842,999	-1.09(-3.21%)
Mar 21, 2018	34.16	34.48	33.48	34.10	501,574	+0.08(+0.24%)
Mar 20, 2018	34.45	34.47	33.91	34.02	260,664	-0.27(-0.77%)
Mar 19, 2018	34.46	34.46	33.84	34.28	307,462	-0.18(-0.51%)
Mar 16, 2018	34.52	34.85	34.22	34.46	1,429,671	-0.02(-0.07%)
Mar 15, 2018	34.41	34.51	33.95	34.49	361,272	+0.22(+0.63%)
Mar 14, 2018	34.92	34.92	34.16	34.27	302,354	-0.52(-1.50%)
Mar 13, 2018	35.06	35.23	34.69	34.79	428,365	-0.24(-0.69%)
Mar 12, 2018	35.30	35.34	34.74	35.03	323,672	-0.23(-0.66%)
Mar 09, 2018	35.08	35.37	34.69	35.27	285,200	+0.76(+2.22%)
Mar 08, 2018	34.94	35.04	34.28	34.50	263,592	-0.29(-0.83%)
Mar 07, 2018	34.63	35.23	34.37	34.79	714,291	-0.04(-0.12%)
Mar 06, 2018	34.29	34.87	33.91	34.83	626,674	+0.72(+2.12%)
Mar 05, 2018	33.51	34.33	33.20	34.11	335,677	+0.33(+0.98%)
Mar 02, 2018	32.96	33.92	32.62	33.78	435,406	+0.59(+1.77%)
Mar 01, 2018	33.01	33.33	32.83	33.19	527,720	+0.13(+0.39%)
Feb 28, 2018	33.91	34.20	33.04	33.06	342,275	-0.72(-2.14%)
Feb 27, 2018	34.32	34.89	33.76	33.78	317,586	-0.62(-1.81%)
Feb 26, 2018	34.35	34.54	33.98	34.41	222,983	+0.20(+0.59%)
Feb 23, 2018	34.03	34.25	33.83	34.21	335,115	+0.39(+1.16%)
Feb 22, 2018	34.43	34.56	33.81	33.82	271,649	-0.48(-1.40%)
Feb 21, 2018	34.02	34.66	33.99	34.30	406,396	+0.34(+1.01%)
Feb 20, 2018	34.42	34.71	33.87	33.95	327,805	-0.64(-1.85%)
Feb 16, 2018		34.59	34.59	34.59	0	+0.26(+0.77%)
Feb 15, 2018	34.43	34.58	34.01	34.33	364,474	+0.10(+0.30%)
Feb 14, 2018	33.26	34.31	33.26	34.23	308,487	+0.76(+2.27%)
Feb 13, 2018				33.46	445,590	+0.04(+0.12%)
Feb 12, 2018	33.70	33.97	33.24	33.42	629,063	-0.11(-0.33%)
Feb 09, 2018	33.70	33.79	32.64	33.54	528,596	+0.40(+1.21%)
Feb 08, 2018		34.30	33.12	33.14	509,821	-0.87(-2.57%)
Feb 07, 2018	33.62	34.12	33.62	34.01	410,167	+0.33(+0.97%)
Feb 06, 2018	32.78	33.93	32.31	33.68	749,292	-0.42(-1.24%)
Feb 05, 2018	34.91	35.43	33.42	34.10	333,554	-1.19(-3.38%)
Feb 02, 2018	35.39	36.02	35.19	35.30	501,254	-0.32(-0.90%)

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.