Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	22.22	22.30	21.69	21.69	469,425	-0.59(-2.64%)
Aug 28, 2020	22.63	22.63	22.06	22.28	334,938	-0.04(-0.19%)
Aug 27, 2020	21.93	22.64	21.92	22.32	253,643	+0.55(+2.51%)
Aug 26, 2020	22.38	22.38	21.72	21.78	295,629	-0.56(-2.53%)
Aug 25, 2020	22.54	22.87	22.15	22.34	207,120	-0.03(-0.16%)
Aug 24, 2020	21.76	22.38	21.44	22.38	363,100	+0.85(+3.93%)
Aug 21, 2020	21.52	21.84	21.28	21.53	265,807	-0.14(-0.66%)
Aug 20, 2020	21.80	22.70	21.59	21.67	241,332	-0.56(-2.54%)
Aug 19, 2020	22.12	22.63	22.10	22.24	268,671	+0.11(+0.51%)
Aug 18, 2020	22.90	22.99	22.05	22.12	238,848	-0.72(-3.15%)
Aug 17, 2020	22.93	23.22	22.64	22.84	268,355	-0.42(-1.79%)
Aug 14, 2020	22.82	23.52	22.76	23.26	197,598	+0.14(+0.60%)
Aug 13, 2020	23.28	23.38	22.94	23.12	237,763	-0.52(-2.20%)
Aug 12, 2020	24.35	24.61	23.34	23.64	261,081	-0.18(-0.77%)
Aug 11, 2020	23.86	24.43	23.69	23.82	348,194	+0.51(+2.20%)
Aug 10, 2020	22.97	23.86	22.85	23.31	435,337	+0.36(+1.59%)
Aug 07, 2020	21.61	22.95	21.52	22.95	398,654	+1.38(+6.40%)
Aug 06, 2020	21.39	21.82	21.26	21.57	301,759	-0.02(-0.08%)
Aug 05, 2020	21.32	21.61	21.19	21.59	271,696	+0.51(+2.43%)
Aug 04, 2020	21.05	21.12	20.75	21.07	217,031	-0.07(-0.33%)
Aug 03, 2020	21.15	21.41	20.75	21.14	321,143	+0.16(+0.74%)
Jul 31, 2020	21.18	21.31	20.65	20.99	428,841	-0.36(-1.67%)
Jul 30, 2020	21.32	21.49	20.99	21.34	207,742	-0.53(-2.42%)
Jul 29, 2020	21.19	21.88	21.11	21.87	303,243	+0.55(+2.56%)
Jul 28, 2020	22.63	22.89	21.29	21.32	418,483	-0.28(-1.29%)
Jul 27, 2020	21.81	22.04	21.45	21.60	446,589	-0.46(-2.08%)
Jul 24, 2020	22.38	22.56	22.06	22.06	237,464	-0.23(-1.01%)
Jul 23, 2020	21.85	22.43	21.84	22.29	440,153	+0.46(+2.11%)
Jul 22, 2020	21.71	22.05	21.50	21.83	443,008	-0.16(-0.71%)
Jul 21, 2020	21.18	21.99	21.18	21.98	317,448	+1.15(+5.50%)
Jul 20, 2020	21.12	21.41	20.77	20.84	282,549	-0.49(-2.32%)
Jul 17, 2020	21.65	22.18	21.27	21.33	405,567	-0.70(-3.19%)
Jul 16, 2020	21.75	22.44	21.59	22.04	331,850	+0.02(+0.10%)
Jul 15, 2020	21.82	22.16	21.58	22.01	610,982	+0.96(+4.56%)
Jul 14, 2020	21.34	21.62	20.78	21.06	349,420	-0.36(-1.66%)
Jul 13, 2020	21.48	21.96	20.86	21.41	361,755	+0.31(+1.48%)
Jul 10, 2020	20.01	21.13	20.01	21.10	348,649	+1.04(+5.19%)
Jul 09, 2020	20.86	21.08	20.01	20.06	360,978	-0.95(-4.50%)
Jul 08, 2020	21.06	21.45	20.56	21.00	375,515	-0.21(-0.98%)
Jul 07, 2020	21.65	21.66	21.13	21.21	278,738	-0.72(-3.30%)
Jul 06, 2020	22.44	22.61	21.76	21.94	294,107	+0.19(+0.86%)
Jul 02, 2020	22.56	22.80	21.64	21.75	376,186	-0.15(-0.67%)
Jul 01, 2020	22.97	23.04	21.85	21.90	393,628	-0.93(-4.07%)
Jun 30, 2020	22.38	23.02	22.34	22.83	743,357	+0.30(+1.35%)
Jun 29, 2020	21.65	22.65	21.51	22.52	475,030	+1.28(+6.05%)
Jun 26, 2020	21.75	21.99	20.86	21.24	855,954	-1.02(-4.56%)
Jun 25, 2020	21.15	22.27	20.97	22.25	377,969	+0.96(+4.53%)
Jun 24, 2020	22.24	22.24	21.22	21.29	619,576	-1.36(-6.02%)
Jun 23, 2020	23.75	23.90	22.55	22.65	566,434	-0.68(-2.90%)
Jun 22, 2020	23.01	23.52	22.72	23.33	323,272	-0.07(-0.30%)
Jun 19, 2020	23.99	24.20	22.88	23.40	2,650,244	-0.13(-0.55%)
Jun 18, 2020	22.97	23.81	22.93	23.53	413,726	+0.23(+0.97%)
Jun 17, 2020	24.41	24.74	23.26	23.30	388,789	-0.99(-4.07%)
Jun 16, 2020	24.24	24.75	23.43	24.29	475,342	+1.16(+5.03%)
Jun 15, 2020	21.82	23.36	21.67	23.13	440,332	+0.38(+1.68%)
Jun 12, 2020	23.48	23.48	21.89	22.75	539,796	+0.50(+2.26%)
Jun 11, 2020	23.30	23.68	22.16	22.24	549,130	-2.50(-10.10%)
Jun 10, 2020	26.25	26.60	24.72	24.74	538,341	-1.74(-6.59%)
Jun 09, 2020	26.18	26.99	25.83	26.49	443,312	-0.40(-1.49%)
Jun 08, 2020	26.48	27.17	26.25	26.89	386,755	+0.80(+3.06%)
Jun 05, 2020	25.75	26.72	25.66	26.09	496,589	+1.61(+6.60%)
Jun 04, 2020	24.06	24.65	23.67	24.48	451,882	+0.26(+1.07%)
Jun 03, 2020	23.80	24.76	23.80	24.21	440,064	+1.09(+4.73%)
Jun 02, 2020	23.62	23.74	22.91	23.12	331,886	-0.18(-0.78%)

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.