Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.64	23.92	23.21	23.57	512,777	-0.55(-2.30%)
May 28, 2020	25.14	25.14	23.90	24.13	437,815	-0.61(-2.45%)
May 27, 2020	24.71	24.95	23.64	24.74	551,592	+1.21(+5.16%)
May 26, 2020	22.72	23.72	22.17	23.52	634,818	+1.88(+8.69%)
May 22, 2020	22.00	22.20	21.50	21.64	326,281	-0.26(-1.19%)
May 21, 2020	21.94	22.29	21.83	21.90	515,877	-0.19(-0.86%)
May 20, 2020	21.36	22.27	21.36	22.09	454,976	+1.28(+6.17%)
May 19, 2020	21.81	21.88	20.80	20.81	367,354	-1.23(-5.59%)
May 18, 2020	20.98	22.14	20.70	22.04	594,270	+2.28(+11.54%)
May 15, 2020	19.57	19.97	19.56	19.76	445,076	-0.18(-0.89%)
May 14, 2020	19.12	19.99	18.57	19.94	685,968	+0.26(+1.30%)
May 13, 2020	20.87	20.90	19.27	19.68	582,219	-1.55(-7.31%)
May 12, 2020	22.14	22.14	21.20	21.23	691,013	-0.82(-3.73%)
May 11, 2020	22.20	22.21	21.45	22.06	788,422	-0.68(-2.97%)
May 08, 2020	21.77	22.77	21.77	22.73	418,779	+1.63(+7.72%)
May 07, 2020	21.18	21.64	20.97	21.10	405,150	+0.34(+1.63%)
May 06, 2020	21.65	22.01	20.51	20.77	412,125	-0.72(-3.35%)
May 05, 2020	22.86	22.95	21.46	21.49	394,512	-0.81(-3.62%)
May 04, 2020	22.38	22.55	21.92	22.29	402,642	-0.42(-1.83%)
May 01, 2020	23.49	23.59	22.34	22.71	485,443	-1.50(-6.20%)
Apr 30, 2020	24.12	24.50	23.68	24.21	586,994	-0.85(-3.39%)
Apr 29, 2020	23.90	25.36	23.49	25.06	668,561	+2.04(+8.85%)
Apr 28, 2020	22.13	23.36	22.07	23.02	653,626	+1.00(+4.53%)
Apr 27, 2020	21.05	22.46	20.75	22.02	523,000	+1.32(+6.37%)
Apr 24, 2020	20.29	20.84	19.97	20.70	399,057	+0.53(+2.62%)
Apr 23, 2020	19.86	20.62	19.75	20.18	411,023	+0.49(+2.47%)
Apr 22, 2020	20.42	20.65	19.57	19.69	320,211	-0.22(-1.09%)
Apr 21, 2020	19.56	20.25	19.45	19.91	322,160	-0.42(-2.09%)
Apr 20, 2020	19.71	20.85	19.33	20.33	345,159	+0.02(+0.09%)
Apr 17, 2020	19.75	20.64	19.75	20.31	498,360	+1.27(+6.65%)
Apr 16, 2020	19.89	19.99	18.45	19.05	497,088	-0.90(-4.52%)
Apr 15, 2020	20.02	20.56	19.74	19.95	476,096	-1.05(-5.00%)
Apr 14, 2020	21.90	21.90	20.58	21.00	404,164	-0.24(-1.14%)
Apr 13, 2020	22.61	22.66	21.00	21.24	402,439	-1.47(-6.49%)
Apr 09, 2020	21.68	22.96	21.49	22.72	724,301	+1.77(+8.44%)
Apr 08, 2020	20.64	21.35	19.98	20.95	696,670	+0.76(+3.78%)
Apr 07, 2020	21.42	21.76	19.99	20.18	857,048	+0.07(+0.35%)
Apr 06, 2020	19.41	20.20	19.33	20.12	671,596	+1.64(+8.87%)
Apr 03, 2020	19.31	19.67	18.05	18.48	440,347	-1.08(-5.50%)
Apr 02, 2020	18.67	19.91	18.63	19.55	603,425	+0.75(+4.01%)
Apr 01, 2020	18.87	19.29	18.35	18.80	694,539	-1.10(-5.53%)
Mar 31, 2020	19.43	20.21	19.27	19.90	640,415	+0.21(+1.06%)
Mar 30, 2020	19.71	19.86	18.79	19.69	603,462	+0.14(+0.71%)
Mar 27, 2020	18.84	20.23	18.18	19.55	623,152	-0.23(-1.18%)
Mar 26, 2020	18.05	19.93	17.47	19.79	681,389	+1.92(+10.72%)
Mar 25, 2020	18.45	18.72	17.44	17.87	549,850	-0.31(-1.72%)
Mar 24, 2020	17.23	18.32	16.14	18.18	521,085	+1.99(+12.26%)
Mar 23, 2020	16.80	16.92	15.24	16.20	635,442	-0.44(-2.66%)
Mar 20, 2020	18.03	18.52	16.25	16.64	1,050,467	-1.47(-8.09%)
Mar 19, 2020	16.66	18.43	16.04	18.10	679,555	+1.06(+6.21%)
Mar 18, 2020	17.05	17.51	16.09	17.05	1,044,822	-1.34(-7.31%)
Mar 17, 2020	17.45	18.55	16.41	18.39	1,212,688	+1.14(+6.58%)
Mar 16, 2020	17.55	18.60	17.24	17.25	829,658	-2.74(-13.70%)
Mar 13, 2020	18.21	20.07	17.18	19.99	1,146,541	+2.64(+15.18%)
Mar 12, 2020	18.79	19.62	17.31	17.36	1,430,062	-2.88(-14.22%)
Mar 11, 2020	21.42	21.73	19.93	20.24	779,037	-1.95(-8.79%)
Mar 10, 2020	22.27	22.61	20.85	22.19	796,310	+0.81(+3.77%)
Mar 09, 2020	23.19	23.69	21.33	21.38	814,501	-3.91(-15.46%)
Mar 06, 2020	24.71	25.73	24.71	25.29	510,355	-0.39(-1.52%)
Mar 05, 2020	26.25	26.48	25.32	25.68	463,042	-1.41(-5.20%)
Mar 04, 2020	26.77	27.26	26.12	27.09	426,773	+0.62(+2.34%)
Mar 03, 2020	27.68	27.94	26.37	26.47	471,957	-1.39(-4.98%)

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.