Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	19.26	19.50	18.89	19.07	404,379	-0.03(-0.14%)
Sep 29, 2020	19.24	19.26	18.85	19.09	426,958	-0.26(-1.34%)
Sep 28, 2020	19.11	19.50	19.05	19.35	374,558	+0.63(+3.36%)
Sep 25, 2020	18.34	18.82	18.27	18.72	304,646	+0.13(+0.71%)
Sep 24, 2020	18.37	19.06	18.11	18.59	321,474	+0.23(+1.24%)
Sep 23, 2020	18.70	19.14	18.34	18.36	465,729	-0.25(-1.32%)
Sep 22, 2020	18.98	19.23	18.50	18.61	516,781	-0.29(-1.54%)
Sep 21, 2020	19.60	20.60	18.61	18.90	560,100	-1.20(-5.95%)
Sep 18, 2020	20.50	20.58	19.94	20.09	1,662,760	-0.28(-1.38%)
Sep 17, 2020	20.31	20.57	20.22	20.38	624,490	-0.25(-1.24%)
Sep 16, 2020	20.28	20.91	20.12	20.63	496,309	+0.35(+1.73%)
Sep 15, 2020	20.68	20.91	20.24	20.28	286,149	-0.35(-1.71%)
Sep 14, 2020	20.39	20.81	20.38	20.63	304,339	+0.29(+1.43%)
Sep 11, 2020	20.38	20.54	20.14	20.34	294,297	-0.04(-0.22%)
Sep 10, 2020	20.75	20.89	20.35	20.38	397,365	-0.28(-1.36%)
Sep 09, 2020	21.08	21.20	20.53	20.67	414,846	-0.33(-1.55%)
Sep 08, 2020	21.81	22.12	20.81	20.99	502,691	-1.04(-4.71%)
Sep 04, 2020	22.08	22.40	21.61	22.03	304,532	+0.53(+2.45%)
Sep 03, 2020	21.87	22.63	21.42	21.50	259,665	-0.22(-1.01%)
Sep 02, 2020	21.52	21.82	21.43	21.72	224,206	+0.06(+0.28%)
Sep 01, 2020	21.54	22.08	21.47	21.66	281,148	-0.05(-0.24%)
Aug 31, 2020	22.24	22.32	21.71	21.71	468,970	-0.59(-2.64%)
Aug 28, 2020	22.65	22.65	22.08	22.30	334,614	-0.04(-0.19%)
Aug 27, 2020	21.95	22.66	21.94	22.34	253,397	+0.55(+2.51%)
Aug 26, 2020	22.40	22.40	21.74	21.80	295,343	-0.56(-2.53%)
Aug 25, 2020	22.56	22.89	22.17	22.36	206,919	-0.03(-0.16%)
Aug 24, 2020	21.78	22.40	21.46	22.40	362,748	+0.85(+3.93%)
Aug 21, 2020	21.55	21.86	21.30	21.55	265,550	-0.14(-0.66%)
Aug 20, 2020	21.82	22.72	21.61	21.69	241,098	-0.56(-2.54%)
Aug 19, 2020	22.14	22.65	22.12	22.26	268,410	+0.11(+0.51%)
Aug 18, 2020	22.92	23.01	22.08	22.14	238,616	-0.72(-3.15%)
Aug 17, 2020	22.95	23.24	22.67	22.87	268,095	-0.42(-1.79%)
Aug 14, 2020	22.84	23.54	22.78	23.28	197,407	+0.14(+0.60%)
Aug 13, 2020	23.30	23.40	22.96	23.14	237,533	-0.52(-2.20%)
Aug 12, 2020	24.38	24.64	23.36	23.67	260,828	-0.18(-0.76%)
Aug 11, 2020	23.88	24.46	23.72	23.85	347,857	+0.51(+2.20%)
Aug 10, 2020	23.00	23.88	22.87	23.33	434,915	+0.36(+1.59%)
Aug 07, 2020	21.63	22.97	21.55	22.97	398,268	+1.38(+6.40%)
Aug 06, 2020	21.41	21.84	21.28	21.59	301,467	-0.02(-0.08%)
Aug 05, 2020	21.35	21.63	21.22	21.61	271,433	+0.51(+2.43%)
Aug 04, 2020	21.07	21.14	20.77	21.09	216,821	-0.07(-0.33%)
Aug 03, 2020	21.17	21.43	20.77	21.16	320,832	+0.16(+0.74%)
Jul 31, 2020	21.20	21.33	20.67	21.01	428,426	-0.36(-1.67%)
Jul 30, 2020	21.35	21.51	21.01	21.36	207,541	-0.53(-2.42%)
Jul 29, 2020	21.21	21.90	21.13	21.89	302,949	+0.55(+2.56%)
Jul 28, 2020	22.65	22.91	21.31	21.35	418,078	-0.28(-1.29%)
Jul 27, 2020	21.83	22.06	21.48	21.62	446,157	-0.46(-2.08%)
Jul 24, 2020	22.41	22.58	22.08	22.08	237,234	-0.23(-1.01%)
Jul 23, 2020	21.88	22.45	21.86	22.31	439,727	+0.46(+2.11%)
Jul 22, 2020	21.73	22.07	21.52	21.85	442,579	-0.16(-0.71%)
Jul 21, 2020	21.20	22.01	21.20	22.01	317,141	+1.15(+5.50%)
Jul 20, 2020	21.14	21.43	20.79	20.86	282,275	-0.50(-2.32%)
Jul 17, 2020	21.67	22.21	21.29	21.35	405,174	-0.70(-3.19%)
Jul 16, 2020	21.77	22.46	21.61	22.06	331,529	+0.02(+0.10%)
Jul 15, 2020	21.84	22.18	21.60	22.04	610,391	+0.96(+4.55%)
Jul 14, 2020	21.36	21.64	20.80	21.08	349,082	-0.36(-1.66%)
Jul 13, 2020	21.50	21.98	20.88	21.43	361,405	+0.31(+1.48%)
Jul 10, 2020	20.03	21.15	20.03	21.12	348,312	+1.04(+5.19%)
Jul 09, 2020	20.89	21.10	20.03	20.08	360,628	-0.95(-4.50%)
Jul 08, 2020	21.08	21.47	20.58	21.02	375,151	-0.21(-0.98%)
Jul 07, 2020	21.68	21.68	21.15	21.23	278,468	-0.73(-3.30%)
Jul 06, 2020	22.47	22.63	21.78	21.96	293,822	+0.19(+0.86%)
Jul 02, 2020	22.58	22.83	21.66	21.77	375,822	-0.15(-0.67%)

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.