Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.93	23.96	23.72	23.85	592,844	+0.09(+0.36%)
May 27, 2016	23.55	23.76	23.76	23.76	545,136	+0.32(+1.35%)
May 26, 2016	23.70	23.71	23.38	23.44	324,963	-0.25(-1.07%)
May 25, 2016	23.57	23.91	23.48	23.70	559,729	+0.30(+1.28%)
May 24, 2016	23.04	23.44	22.97	23.40	580,983	+0.59(+2.60%)
May 23, 2016	23.11	23.23	22.80	22.81	484,926	-0.35(-1.53%)
May 20, 2016	22.92	23.24	22.87	23.16	972,516	+0.38(+1.65%)
May 19, 2016	22.93	23.14	22.51	22.78	817,407	-0.19(-0.84%)
May 18, 2016	22.06	23.03	22.06	22.98	608,586	+0.95(+4.29%)
May 17, 2016	22.40	22.51	21.88	22.03	752,082	-0.37(-1.65%)
May 16, 2016	22.14	22.57	22.07	22.40	412,438	+0.34(+1.53%)
May 13, 2016	22.40	22.81	21.94	22.06	638,867	-0.42(-1.85%)
May 12, 2016	22.64	22.83	22.24	22.48	524,197	-0.02(-0.07%)
May 11, 2016	22.67	22.80	22.48	22.49	603,205	-0.26(-1.15%)
May 10, 2016	22.60	22.78	22.44	22.75	757,658	+0.38(+1.72%)
May 09, 2016	22.48	22.61	22.30	22.37	546,158	-0.17(-0.75%)
May 06, 2016	22.33	22.54	22.18	22.54	802,729	+0.08(+0.38%)
May 05, 2016	22.75	22.79	22.42	22.45	566,512	-0.14(-0.61%)
May 04, 2016	22.90	23.10	22.43	22.59	702,151	-0.45(-1.94%)
May 03, 2016	23.37	23.37	22.83	23.04	430,572	-0.66(-2.79%)
May 02, 2016	23.51	23.79	23.41	23.70	483,828	+0.22(+0.95%)
Apr 29, 2016	23.57	23.64	23.18	23.48	636,464	-0.09(-0.39%)
Apr 28, 2016	23.78	23.99	23.48	23.57	552,381	-0.36(-1.51%)
Apr 27, 2016	23.92	24.14	23.71	23.93	426,555	-0.08(-0.35%)
Apr 26, 2016	23.92	24.16	23.83	24.01	530,210	+0.17(+0.71%)
Apr 25, 2016	24.00	24.14	23.63	23.84	401,825	-0.19(-0.80%)
Apr 22, 2016	23.73	24.19	23.28	24.04	807,663	+0.21(+0.87%)
Apr 21, 2016	24.61	25.04	23.74	23.83	1,448,693	-0.09(-0.39%)
Apr 20, 2016	23.78	24.03	23.61	23.92	509,425	+0.13(+0.55%)
Apr 19, 2016	23.48	23.84	23.48	23.79	395,413	+0.32(+1.34%)
Apr 18, 2016	23.09	23.55	23.09	23.48	370,600	+0.18(+0.76%)
Apr 15, 2016	23.34	23.51	23.10	23.30	722,191	-0.25(-1.05%)
Apr 14, 2016	23.26	23.85	23.22	23.54	369,955	+0.12(+0.49%)
Apr 13, 2016	23.00	23.58	22.96	23.43	667,583	+0.67(+2.94%)
Apr 12, 2016	22.39	22.79	22.28	22.76	755,904	+0.35(+1.58%)
Apr 11, 2016	22.21	22.68	22.03	22.41	597,751	+0.30(+1.36%)
Apr 08, 2016	22.04	22.48	22.01	22.11	728,267	+0.25(+1.16%)
Apr 07, 2016	21.81	22.21	21.65	21.85	2,460,386	-0.17(-0.77%)
Apr 06, 2016	21.32	22.03	21.11	22.02	1,079,299	+0.75(+3.51%)
Apr 05, 2016	21.59	21.68	21.25	21.28	393,791	-0.60(-2.74%)
Apr 04, 2016	22.01	22.01	21.74	21.88	292,577	-0.11(-0.49%)
Apr 01, 2016	21.64	21.98	21.43	21.98	427,469	+0.19(+0.88%)
Mar 31, 2016	21.86	22.07	21.48	21.79	555,436	-0.15(-0.67%)
Mar 30, 2016	21.83	22.14	21.72	21.94	551,214	+0.28(+1.31%)
Mar 29, 2016	21.28	21.69	21.02	21.65	675,196	+0.25(+1.15%)
Mar 28, 2016	21.54	21.64	21.25	21.41	370,988	-0.01(-0.04%)
Mar 24, 2016	21.31	21.41	21.41	21.41	386,904	-0.10(-0.46%)
Mar 23, 2016	21.84	21.86	21.51	21.51	260,926	-0.38(-1.72%)
Mar 22, 2016	21.69	21.99	21.33	21.89	569,230	+0.03(+0.14%)
Mar 21, 2016	22.07	22.08	21.72	21.86	664,533	-0.10(-0.45%)
Mar 18, 2016	21.64	22.06	21.59	21.96	1,405,598	+0.38(+1.78%)
Mar 17, 2016	21.30	21.67	20.94	21.58	689,776	+0.22(+1.04%)
Mar 16, 2016	21.45	21.76	21.21	21.35	392,942	-0.23(-1.07%)
Mar 15, 2016	21.72	21.77	21.54	21.58	336,187	-0.32(-1.44%)
Mar 14, 2016	22.12	22.12	21.72	21.90	357,807	-0.29(-1.32%)
Mar 11, 2016	21.91	22.24	21.55	22.19	403,705	+0.46(+2.12%)
Mar 10, 2016	21.54	21.82	21.32	21.73	497,086	+0.32(+1.51%)
Mar 09, 2016	21.78	21.79	21.30	21.41	356,394	-0.20(-0.93%)
Mar 08, 2016	22.06	22.10	21.58	21.61	467,230	-0.60(-2.70%)
Mar 07, 2016	22.04	22.24	21.91	22.21	345,326	+0.11(+0.49%)
Mar 04, 2016	22.04	22.11	21.73	22.10	514,480	+0.19(+0.88%)
Mar 03, 2016	21.56	21.91	21.45	21.91	420,026	+0.27(+1.24%)
Mar 02, 2016	21.22	21.64	21.04	21.64	468,904	+0.35(+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.