Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.39	30.52	29.77	30.47	683,506	-0.06(-0.19%)
Jan 30, 2019	30.78	30.98	30.43	30.53	743,990	-0.08(-0.27%)
Jan 29, 2019	30.64	30.86	30.56	30.61	484,050	-0.02(-0.08%)
Jan 28, 2019	30.56	31.06	30.29	30.64	673,412	-0.06(-0.19%)
Jan 25, 2019	30.54	31.02	30.46	30.69	640,261	+0.18(+0.59%)
Jan 24, 2019	30.37	30.64	29.97	30.51	967,902	-0.11(-0.38%)
Jan 23, 2019	30.55	30.73	30.18	30.63	741,012	+0.12(+0.40%)
Jan 22, 2019	30.72	31.01	30.06	30.51	1,070,504	-0.42(-1.35%)
Jan 18, 2019	30.49	31.06	30.18	30.92	286,388	+0.44(+1.45%)
Jan 17, 2019	30.11	30.60	29.89	30.48	427,681	+0.22(+0.73%)
Jan 16, 2019	29.50	30.28	29.04	30.26	477,808	+0.96(+3.28%)
Jan 15, 2019	28.92	29.33	28.70	29.30	564,754	+0.25(+0.88%)
Jan 14, 2019	29.03	29.43	28.96	29.04	421,783	-0.20(-0.67%)
Jan 11, 2019	28.98	29.35	28.90	29.24	285,413	+0.07(+0.23%)
Jan 10, 2019	28.95	29.25	28.74	29.18	454,824	+0.14(+0.48%)
Jan 09, 2019	28.96	29.19	28.76	29.04	434,762	+0.07(+0.25%)
Jan 08, 2019	28.72	28.97	28.31	28.96	313,310	+0.39(+1.35%)
Jan 07, 2019	28.50	28.75	28.23	28.58	726,395	+0.07(+0.26%)
Jan 04, 2019	28.26	28.61	27.98	28.50	656,219	+0.67(+2.42%)
Jan 03, 2019	27.74	28.32	27.48	27.83	490,914	-0.02(-0.06%)
Jan 02, 2019	27.15	28.10	27.15	27.85	445,470	+0.32(+1.16%)
Dec 31, 2018	27.54	27.78	27.03	27.53	535,013	+0.07(+0.27%)
Dec 28, 2018	27.30	27.88	27.22	27.45	402,843	+0.18(+0.66%)
Dec 27, 2018	26.94	27.34	26.33	27.27	630,905	-0.29(-1.04%)
Dec 26, 2018	26.40	27.58	26.22	27.56	806,729	+1.20(+4.55%)
Dec 24, 2018	26.52	26.84	26.34	26.36	475,323	-0.40(-1.50%)
Dec 21, 2018	26.67	27.23	26.49	26.76	2,094,981	+0.02(+0.09%)
Dec 20, 2018	26.70	27.16	26.43	26.74	479,745	-0.16(-0.58%)
Dec 19, 2018	27.77	28.08	26.77	26.89	743,367	-0.89(-3.19%)
Dec 18, 2018	28.42	28.72	27.71	27.78	631,904	-0.43(-1.51%)
Dec 17, 2018	28.73	29.07	28.08	28.21	908,308	-0.59(-2.05%)
Dec 14, 2018	29.22	29.71	28.78	28.80	390,540	-0.66(-2.26%)
Dec 13, 2018	30.17	30.41	29.44	29.46	397,727	-0.76(-2.53%)
Dec 12, 2018	30.02	30.51	29.70	30.23	402,764	+0.55(+1.85%)
Dec 11, 2018	30.33	30.43	29.54	29.68	456,258	-0.34(-1.12%)
Dec 10, 2018	30.81	30.83	29.77	30.01	573,385	-0.58(-1.91%)
Dec 07, 2018	30.85	31.26	30.36	30.60	671,446	-0.25(-0.80%)
Dec 06, 2018	30.13	30.85	30.05	30.84	724,226	+0.10(+0.32%)
Dec 04, 2018	32.06	32.09	30.20	30.74	1,198,298	-1.40(-4.37%)
Dec 03, 2018	32.93	32.93	31.94	32.15	708,381	-0.34(-1.04%)
Nov 30, 2018	31.58	32.54	31.46	32.48	654,027	+0.89(+2.83%)
Nov 29, 2018	31.41	31.78	31.17	31.59	441,097	-0.12(-0.39%)
Nov 28, 2018	31.65	31.87	30.99	31.71	502,145	+0.17(+0.54%)
Nov 27, 2018	31.56	31.78	31.39	31.54	451,626	-0.13(-0.41%)
Nov 26, 2018	31.44	32.04	31.34	31.67	481,827	+0.55(+1.78%)
Nov 23, 2018	31.17	31.46	30.99	31.12	346,778	-0.28(-0.88%)
Nov 21, 2018		31.39	31.39	31.39	0	-0.07(-0.23%)
Nov 20, 2018	31.61	31.87	31.34	31.47	570,249	-0.33(-1.02%)
Nov 19, 2018	31.71	32.09	31.44	31.79	495,451	+0.07(+0.23%)
Nov 16, 2018	31.47	31.89	31.30	31.72	457,663	+0.06(+0.18%)
Nov 15, 2018	30.68	31.74	30.55	31.66	399,380	+0.81(+2.61%)
Nov 14, 2018	31.82	31.82	30.43	30.86	588,573	-0.65(-2.07%)
Nov 13, 2018	31.17	31.95	31.17	31.51	312,175	+0.34(+1.10%)
Nov 12, 2018	31.42	31.86	31.11	31.17	538,971	-0.27(-0.85%)
Nov 09, 2018	31.75	32.07	31.27	31.43	443,910	-0.37(-1.18%)
Nov 08, 2018	31.59	32.04	31.54	31.81	369,633	+0.09(+0.28%)
Nov 07, 2018	31.64	31.83	31.10	31.72	428,038	+0.11(+0.36%)
Nov 06, 2018	31.55	31.96	31.40	31.61	490,160	-0.05(-0.15%)
Nov 05, 2018	31.41	31.80	31.29	31.65	401,976	+0.23(+0.73%)
Nov 02, 2018	31.06	31.56	31.06	31.43	629,456	+0.51(+1.66%)

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.