Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.37	28.45	27.89	28.09	911,361	+0.01(+0.03%)
Mar 28, 2019	27.93	28.29	27.59	28.08	993,432	+0.19(+0.68%)
Mar 27, 2019	27.75	28.11	27.57	27.89	989,531	+0.02(+0.06%)
Mar 26, 2019	27.30	27.91	27.23	27.87	519,216	+0.71(+2.62%)
Mar 25, 2019	26.80	27.37	26.58	27.16	872,882	+0.30(+1.11%)
Mar 22, 2019	27.68	27.75	26.64	26.86	1,188,428	-1.02(-3.65%)
Mar 21, 2019	28.15	28.44	27.77	27.88	645,638	-0.40(-1.41%)
Mar 20, 2019	29.54	29.64	28.26	28.28	659,263	-1.30(-4.40%)
Mar 19, 2019	30.58	30.58	29.54	29.58	672,967	-0.85(-2.80%)
Mar 18, 2019	30.13	30.57	30.03	30.43	668,809	+0.42(+1.41%)
Mar 15, 2019	30.18	30.24	29.87	30.01	1,388,954	-0.17(-0.55%)
Mar 14, 2019	30.23	30.29	30.06	30.18	381,521	-0.07(-0.22%)
Mar 13, 2019	30.37	30.54	30.12	30.24	582,729	-0.01(-0.03%)
Mar 12, 2019	30.28	30.32	29.95	30.25	421,066	-0.01(-0.03%)
Mar 11, 2019	30.42	30.42	30.06	30.26	557,859	-0.12(-0.41%)
Mar 08, 2019	30.07	30.46	30.05	30.38	593,610	+0.14(+0.47%)
Mar 07, 2019	30.67	30.72	30.11	30.24	731,507	-0.47(-1.54%)
Mar 06, 2019	31.43	31.51	30.70	30.71	621,720	-0.76(-2.42%)
Mar 05, 2019	31.68	31.68	31.19	31.48	447,180	-0.20(-0.63%)
Mar 04, 2019	31.77	32.06	31.39	31.68	424,824	-0.10(-0.31%)
Mar 01, 2019	32.08	32.24	31.59	31.77	871,521	-0.14(-0.44%)
Feb 28, 2019	32.16	32.24	31.90	31.92	409,162	-0.18(-0.56%)
Feb 27, 2019	31.87	32.11	31.46	32.10	382,490	+0.22(+0.70%)
Feb 26, 2019	32.35	32.46	31.87	31.87	468,136	-0.57(-1.75%)
Feb 25, 2019	32.63	32.67	32.36	32.44	464,749	-0.05(-0.15%)
Feb 22, 2019	32.58	32.60	32.34	32.49	291,465	-0.06(-0.18%)
Feb 21, 2019	32.88	32.88	32.46	32.55	531,939	-0.35(-1.05%)
Feb 20, 2019	32.55	32.92	32.28	32.89	543,609	+0.48(+1.47%)
Feb 19, 2019	32.13	32.56	32.00	32.42	410,267	+0.09(+0.28%)
Feb 15, 2019	31.80	32.34	31.69	32.33	1,536,673	+0.69(+2.18%)
Feb 14, 2019	31.50	31.80	31.29	31.64	620,184	-0.16(-0.52%)
Feb 13, 2019	31.56	31.95	31.50	31.80	603,982	+0.24(+0.76%)
Feb 12, 2019	31.58	31.95	31.51	31.56	494,902	+0.16(+0.52%)
Feb 11, 2019	30.99	31.42	30.81	31.40	710,575	+0.54(+1.76%)
Feb 08, 2019	31.40	31.56	30.81	30.86	493,118	-0.60(-1.91%)
Feb 07, 2019	31.06	31.46	30.86	31.46	852,886	+0.41(+1.32%)
Feb 06, 2019	30.98	31.34	30.90	31.04	633,508	-0.10(-0.32%)
Feb 05, 2019	31.07	31.20	30.81	31.14	542,976	+0.06(+0.18%)
Feb 04, 2019	30.62	31.09	30.47	31.09	622,000	+0.47(+1.53%)
Feb 01, 2019	30.56	30.76	29.00	30.62	626,620	+0.12(+0.38%)
Jan 31, 2019	30.42	30.55	29.80	30.50	682,844	-0.06(-0.19%)
Jan 30, 2019	30.81	31.01	30.46	30.56	743,269	-0.08(-0.27%)
Jan 29, 2019	30.67	30.89	30.59	30.64	483,581	-0.02(-0.08%)
Jan 28, 2019	30.59	31.09	30.32	30.67	672,760	-0.06(-0.19%)
Jan 25, 2019	30.57	31.05	30.49	30.72	639,641	+0.18(+0.59%)
Jan 24, 2019	30.40	30.67	30.00	30.54	966,965	-0.12(-0.38%)
Jan 23, 2019	30.58	30.76	30.21	30.66	740,295	+0.12(+0.40%)
Jan 22, 2019	30.75	31.04	30.09	30.53	1,069,467	-0.42(-1.35%)
Jan 18, 2019	30.52	31.09	30.21	30.95	286,110	+0.44(+1.45%)
Jan 17, 2019	30.14	30.63	29.91	30.51	427,267	+0.22(+0.73%)
Jan 16, 2019	29.53	30.30	29.07	30.29	477,346	+0.96(+3.28%)
Jan 15, 2019	28.95	29.36	28.73	29.33	564,207	+0.25(+0.88%)
Jan 14, 2019	29.06	29.46	28.99	29.07	421,374	-0.20(-0.67%)
Jan 11, 2019	29.01	29.38	28.93	29.27	285,137	+0.07(+0.22%)
Jan 10, 2019	28.98	29.28	28.77	29.20	454,384	+0.14(+0.48%)
Jan 09, 2019	28.99	29.22	28.78	29.06	434,341	+0.07(+0.26%)
Jan 08, 2019	28.75	29.00	28.34	28.99	313,007	+0.39(+1.35%)
Jan 07, 2019	28.53	28.78	28.26	28.60	725,691	+0.07(+0.26%)
Jan 04, 2019	28.29	28.64	28.00	28.53	655,584	+0.67(+2.42%)
Jan 03, 2019	27.77	28.35	27.51	27.86	490,439	-0.02(-0.06%)

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.