Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	44.85	44.94	44.12	44.18	175,091	-0.71(-1.59%)
Dec 28, 2023	44.84	45.15	44.59	44.90	191,028	-0.15(-0.33%)
Dec 27, 2023	44.87	45.32	44.65	45.04	274,977	+0.13(+0.29%)
Dec 26, 2023	44.36	45.02	44.23	44.92	224,381	+0.74(+1.68%)
Dec 22, 2023	44.39	44.89	44.01	44.17	226,135	+0.19(+0.43%)
Dec 21, 2023	43.86	44.12	43.45	43.98	231,184	+0.51(+1.16%)
Dec 20, 2023	44.33	45.16	43.47	43.48	440,303	-0.83(-1.88%)
Dec 19, 2023	43.75	44.66	43.39	44.31	341,001	+0.70(+1.61%)
Dec 18, 2023	44.03	44.25	43.54	43.61	289,381	-0.25(-0.57%)
Dec 15, 2023	43.77	44.18	43.13	43.86	1,303,339	-0.07(-0.16%)
Dec 14, 2023	42.72	44.15	42.62	43.92	551,080	+2.11(+5.05%)
Dec 13, 2023	39.74	41.93	39.42	41.81	396,494	+2.23(+5.63%)
Dec 12, 2023	39.68	40.17	39.49	39.58	438,848	-0.29(-0.72%)
Dec 11, 2023	39.70	39.99	38.91	39.87	235,873	+0.28(+0.70%)
Dec 08, 2023	39.04	39.69	38.73	39.59	242,255	+0.55(+1.40%)
Dec 07, 2023	38.07	39.05	37.89	39.05	230,679	+1.00(+2.63%)
Dec 06, 2023	38.55	39.33	38.00	38.05	326,767	-0.13(-0.34%)
Dec 05, 2023	38.52	38.73	37.99	38.18	189,799	-0.37(-0.95%)
Dec 04, 2023	37.70	38.76	37.70	38.54	252,377	+0.44(+1.14%)
Dec 01, 2023	36.33	38.28	35.86	38.11	300,281	+1.74(+4.80%)
Nov 30, 2023	36.54	36.70	36.21	36.36	243,839	-0.08(-0.22%)
Nov 29, 2023	36.06	36.86	36.06	36.44	214,483	+0.67(+1.88%)
Nov 28, 2023	36.01	36.01	35.37	35.77	241,180	-0.20(-0.55%)
Nov 27, 2023	35.86	36.09	35.62	35.96	244,722	-0.03(-0.08%)
Nov 24, 2023	36.11	36.30	35.85	35.99	66,876	-0.03(-0.08%)
Nov 22, 2023	36.19	36.34	35.88	36.02	110,651	+0.15(+0.41%)
Nov 21, 2023	36.43	36.43	35.83	35.88	177,685	-0.57(-1.56%)
Nov 20, 2023	36.70	36.70	36.27	36.45	464,581	-0.26(-0.70%)
Nov 17, 2023	36.69	36.96	36.38	36.70	274,507	+0.48(+1.33%)
Nov 16, 2023	36.06	36.65	35.83	36.22	245,547	-0.68(-1.84%)
Nov 15, 2023	36.69	37.32	36.64	36.90	348,140	+0.14(+0.37%)
Nov 14, 2023	35.47	37.21	35.36	36.76	567,280	+2.61(+7.65%)
Nov 13, 2023	34.13	34.43	33.84	34.15	227,580	-0.19(-0.54%)
Nov 10, 2023	34.46	34.77	33.75	34.33	262,633	+0.00(+0.00%)
Nov 09, 2023	34.61	35.24	34.08	34.33	375,641	-0.10(-0.29%)
Nov 08, 2023	35.48	35.48	34.27	34.43	265,971	-1.05(-2.96%)
Nov 07, 2023	35.96	35.96	35.42	35.48	268,210	-0.64(-1.77%)
Nov 06, 2023	35.72	36.32	35.49	36.12	366,529	-0.44(-1.21%)
Nov 03, 2023	36.29	37.09	36.29	36.56	325,888	+1.32(+3.73%)
Nov 02, 2023	33.99	35.32	33.99	35.25	313,363	+1.44(+4.27%)
Nov 01, 2023	33.23	33.81	32.95	33.80	270,704	+0.50(+1.50%)
Oct 31, 2023	33.40	33.56	33.18	33.30	203,298	+0.03(+0.09%)
Oct 30, 2023	33.25	33.51	32.95	33.27	299,160	+0.40(+1.23%)
Oct 27, 2023	32.95	33.01	32.24	32.87	417,323	-0.18(-0.53%)
Oct 26, 2023	32.43	33.14	32.37	33.05	370,136	+0.82(+2.53%)
Oct 25, 2023	32.12	32.59	31.51	32.23	347,363	-0.19(-0.58%)
Oct 24, 2023	32.64	33.00	31.75	32.42	450,570	-0.29(-0.90%)
Oct 23, 2023	32.65	33.31	32.49	32.71	374,148	-0.05(-0.15%)
Oct 20, 2023	33.59	33.59	32.68	32.76	426,657	-0.80(-2.37%)
Oct 19, 2023	33.96	34.54	33.47	33.56	808,261	-0.47(-1.39%)
Oct 18, 2023	34.92	34.92	33.98	34.03	281,817	-1.07(-3.05%)
Oct 17, 2023	33.93	35.31	33.93	35.10	385,989	+0.94(+2.76%)
Oct 16, 2023	34.00	34.29	33.77	34.16	983,243	+0.52(+1.55%)
Oct 13, 2023	34.75	34.75	33.55	33.64	265,543	-0.80(-2.31%)
Oct 12, 2023	34.70	34.70	34.05	34.43	291,183	-0.25(-0.71%)
Oct 11, 2023	34.67	35.15	34.47	34.68	281,053	+0.05(+0.14%)
Oct 10, 2023	34.48	34.88	34.44	34.63	274,553	+0.33(+0.97%)
Oct 09, 2023	33.79	34.56	33.73	34.29	364,883	+0.25(+0.72%)
Oct 06, 2023	33.41	34.41	33.16	34.05	292,151	+0.27(+0.81%)
Oct 05, 2023	32.91	33.90	32.91	33.77	388,020	+0.72(+2.17%)
Oct 04, 2023	33.05	33.19	32.47	33.06	545,511	+0.14(+0.42%)
Oct 03, 2023	33.43	33.57	32.81	32.92	394,704	-0.73(-2.16%)

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.