Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.40	36.97	36.13	36.22	568,378	-0.55(-1.51%)
Apr 29, 2021	36.65	37.21	36.27	36.77	305,480	+0.52(+1.43%)
Apr 28, 2021	36.94	37.38	36.21	36.25	243,368	-0.86(-2.31%)
Apr 27, 2021	37.57	37.57	36.44	37.11	422,339	+0.67(+1.84%)
Apr 26, 2021	37.41	37.57	36.43	36.44	185,839	-0.46(-1.24%)
Apr 23, 2021	35.59	37.31	35.59	36.90	362,376	+1.40(+3.93%)
Apr 22, 2021	36.24	36.43	35.49	35.50	293,235	-0.55(-1.51%)
Apr 21, 2021	34.55	36.13	34.55	36.05	365,531	+0.90(+2.57%)
Apr 20, 2021	36.42	36.46	34.96	35.14	310,328	-1.65(-4.47%)
Apr 19, 2021	36.73	37.17	36.38	36.79	423,550	-0.13(-0.36%)
Apr 16, 2021	37.15	37.15	36.36	36.92	324,596	+0.29(+0.78%)
Apr 15, 2021	36.88	36.88	36.02	36.64	228,628	-0.21(-0.56%)
Apr 14, 2021	36.74	37.36	36.37	36.84	172,835	+0.46(+1.25%)
Apr 13, 2021	36.90	37.02	36.20	36.39	269,190	-0.80(-2.14%)
Apr 12, 2021	37.25	37.36	37.02	37.18	153,533	+0.15(+0.41%)
Apr 09, 2021	36.89	37.15	36.67	37.03	211,926	+0.47(+1.27%)
Apr 08, 2021	36.44	36.83	35.96	36.56	281,572	-0.16(-0.44%)
Apr 07, 2021	37.26	37.47	36.56	36.73	298,287	-0.20(-0.53%)
Apr 06, 2021	36.87	37.48	36.67	36.92	221,153	-0.24(-0.65%)
Apr 05, 2021	38.12	38.21	36.91	37.16	419,084	+0.05(+0.14%)
Apr 01, 2021	36.49	37.16	36.08	37.11	299,111	+0.63(+1.72%)
Mar 31, 2021	36.87	37.19	36.30	36.48	442,134	-0.60(-1.62%)
Mar 30, 2021	36.47	37.30	36.29	37.08	846,503	+0.89(+2.45%)
Mar 29, 2021	36.71	37.35	35.83	36.20	1,032,957	-1.28(-3.41%)
Mar 26, 2021	37.02	37.50	36.59	37.48	354,998	+1.03(+2.82%)
Mar 25, 2021	35.93	36.65	35.51	36.45	812,755	+0.27(+0.75%)
Mar 24, 2021	36.95	38.08	36.09	36.18	436,390	-0.35(-0.97%)
Mar 23, 2021	36.97	37.38	36.33	36.53	493,350	-0.83(-2.23%)
Mar 22, 2021	38.30	38.51	37.07	37.36	297,850	-1.39(-3.58%)
Mar 19, 2021	39.19	39.29	38.41	38.75	1,907,895	-0.18(-0.46%)
Mar 18, 2021	39.22	40.43	38.76	38.93	360,798	+0.13(+0.35%)
Mar 17, 2021	39.19	39.22	38.39	38.79	349,274	+0.04(+0.12%)
Mar 16, 2021	38.88	38.88	37.97	38.75	275,560	-0.05(-0.14%)
Mar 15, 2021	39.87	40.15	38.29	38.80	341,600	-1.39(-3.45%)
Mar 12, 2021	39.87	40.21	39.35	40.19	346,168	+1.18(+3.03%)
Mar 11, 2021	38.49	39.15	38.41	39.01	414,698	+0.36(+0.93%)
Mar 10, 2021	38.04	38.87	37.82	38.65	553,531	+0.84(+2.22%)
Mar 09, 2021	38.70	38.84	37.53	37.81	448,447	-1.18(-3.03%)
Mar 08, 2021	38.21	39.27	37.76	38.99	351,298	+1.46(+3.89%)
Mar 05, 2021	36.87	37.64	36.19	37.53	505,225	+1.54(+4.28%)
Mar 04, 2021	35.90	36.86	35.56	35.99	712,526	+0.41(+1.16%)
Mar 03, 2021	34.76	36.30	33.70	35.58	452,881	+0.81(+2.32%)
Mar 02, 2021	35.25	35.49	34.53	34.78	337,330	-0.55(-1.57%)
Mar 01, 2021	34.61	35.54	34.32	35.33	318,005	+1.66(+4.92%)
Feb 26, 2021	34.50	34.75	33.52	33.67	523,891	-1.17(-3.36%)
Feb 25, 2021	36.52	36.57	34.83	34.85	565,970	-1.46(-4.01%)
Feb 24, 2021	35.83	36.39	35.08	36.30	433,616	+0.75(+2.12%)
Feb 23, 2021	35.39	35.93	34.98	35.55	307,750	+0.51(+1.44%)
Feb 22, 2021	34.35	35.19	34.21	35.04	349,037	+0.78(+2.28%)
Feb 19, 2021	33.52	34.34	33.14	34.26	252,933	+1.00(+3.02%)
Feb 18, 2021	33.38	33.72	33.12	33.26	220,653	-0.23(-0.69%)
Feb 17, 2021	33.43	33.71	33.04	33.49	226,416	+0.02(+0.05%)
Feb 16, 2021	33.61	33.90	33.15	33.47	377,232	+0.26(+0.77%)
Feb 12, 2021	32.86	33.44	32.35	33.21	327,630	+0.16(+0.48%)
Feb 11, 2021	32.90	33.29	32.39	33.05	682,831	+0.05(+0.16%)
Feb 10, 2021	33.52	33.52	32.86	33.00	525,762	-0.33(-0.99%)
Feb 09, 2021	32.97	33.56	32.80	33.33	397,190	+0.32(+0.97%)
Feb 08, 2021	32.41	33.01	31.49	33.01	396,405	+0.90(+2.79%)
Feb 05, 2021	32.17	32.18	31.57	32.11	344,755	+0.20(+0.64%)
Feb 04, 2021	31.27	32.17	30.94	31.91	455,877	+0.64(+2.04%)
Feb 03, 2021	31.22	31.80	30.84	31.27	257,687	-0.18(-0.56%)
Feb 02, 2021	31.15	31.64	30.72	31.45	380,312	+0.75(+2.46%)

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.