Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cathay Genl Bncp
(NQ:
CATY
)
36.24
+0.13 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
5.612
5.590
5.590
5.590
658,041
-0.01(-0.13%)
Dec 30, 2009
5.627
5.716
5.560
5.597
798,204
-0.09(-1.56%)
Dec 29, 2009
5.479
5.723
5.479
5.686
1,129,814
+0.17(+3.09%)
Dec 28, 2009
5.553
5.612
5.479
5.516
929,235
-0.05(-0.93%)
Dec 24, 2009
5.538
5.597
5.464
5.568
400,215
+0.05(+0.94%)
Dec 23, 2009
5.627
5.790
5.479
5.516
974,220
-0.11(-1.97%)
Dec 22, 2009
5.457
5.649
5.449
5.627
1,071,674
+0.17(+3.12%)
Dec 21, 2009
5.457
5.508
5.271
5.457
1,450,449
+0.07(+1.38%)
Dec 18, 2009
5.420
5.516
5.116
5.383
6,787,810
-0.21(-3.71%)
Dec 17, 2009
5.590
5.694
5.531
5.590
863,100
-0.01(-0.26%)
Dec 16, 2009
5.605
5.701
5.538
5.605
951,014
+0.01(+0.26%)
Dec 15, 2009
5.568
5.660
5.523
5.590
1,134,997
-0.01(-0.26%)
Dec 14, 2009
5.552
5.664
5.523
5.605
989,609
+0.02(+0.40%)
Dec 11, 2009
5.553
5.590
5.508
5.582
892,591
+0.06(+1.07%)
Dec 10, 2009
5.582
5.582
5.479
5.523
728,143
-0.02(-0.40%)
Dec 09, 2009
5.486
5.575
5.449
5.545
893,691
+0.03(+0.54%)
Dec 08, 2009
5.479
5.605
5.442
5.516
777,048
-0.04(-0.67%)
Dec 07, 2009
5.575
5.627
5.457
5.553
1,184,839
-0.04(-0.79%)
Dec 04, 2009
5.686
5.775
5.564
5.597
1,610,790
+0.01(+0.13%)
Dec 03, 2009
5.745
5.871
5.582
5.590
998,265
-0.11(-1.95%)
Dec 02, 2009
5.731
5.834
5.701
5.701
1,498,400
-0.04(-0.77%)
Dec 01, 2009
5.805
5.879
5.731
5.745
1,072,022
-0.04(-0.64%)
Nov 30, 2009
5.775
5.886
5.701
5.782
1,483,509
+0.01(+0.13%)
Nov 27, 2009
5.768
5.945
5.738
5.775
909,531
-0.11(-1.89%)
Nov 25, 2009
5.997
6.012
5.856
5.886
1,175,390
-0.07(-1.12%)
Nov 24, 2009
5.901
5.960
5.819
5.953
1,250,609
+0.03(+0.50%)
Nov 23, 2009
5.997
6.034
5.871
5.923
1,132,818
+0.03(+0.50%)
Nov 20, 2009
5.901
6.034
5.879
5.893
760,946
-0.05(-0.87%)
Nov 19, 2009
6.071
6.101
5.886
5.945
950,857
-0.19(-3.02%)
Nov 18, 2009
6.153
6.286
6.064
6.130
589,161
-0.01(-0.12%)
Nov 17, 2009
6.004
6.175
5.945
6.138
973,882
+0.07(+1.10%)
Nov 16, 2009
6.153
6.286
6.041
6.071
1,376,789
+0.23(+3.93%)
Nov 13, 2009
5.886
5.945
5.797
5.842
1,321,726
-0.04(-0.63%)
Nov 12, 2009
6.101
6.153
5.871
5.879
1,260,248
-0.21(-3.52%)
Nov 11, 2009
6.041
6.123
5.997
6.093
2,091,719
+0.22(+3.78%)
Nov 10, 2009
6.012
6.079
5.745
5.871
1,780,805
-0.20(-3.29%)
Nov 09, 2009
5.893
6.167
5.893
6.071
1,932,295
+0.24(+4.19%)
Nov 06, 2009
5.864
5.886
5.775
5.827
1,493,289
-0.09(-1.50%)
Nov 05, 2009
5.886
5.923
5.775
5.916
1,805,125
+0.14(+2.44%)
Nov 04, 2009
6.256
6.352
5.738
5.775
3,493,258
-0.44(-7.03%)
Nov 03, 2009
6.204
6.271
6.034
6.212
1,426,837
-0.04(-0.59%)
Nov 02, 2009
6.612
6.649
6.116
6.249
1,893,883
-0.29(-4.42%)
Oct 30, 2009
6.737
6.826
6.515
6.538
2,250,615
-0.30(-4.33%)
Oct 29, 2009
6.856
6.856
6.708
6.834
1,173,310
+0.04(+0.65%)
Oct 28, 2009
6.878
6.923
6.652
6.789
1,289,187
-0.09(-1.29%)
Oct 27, 2009
6.826
7.019
6.767
6.878
1,602,855
+0.11(+1.64%)
Oct 26, 2009
6.730
6.886
6.589
6.767
1,383,008
+0.04(+0.66%)
Oct 23, 2009
6.819
7.130
6.723
6.723
1,957,620
-0.36(-5.12%)
Oct 22, 2009
6.752
7.108
6.700
7.085
1,180,201
+0.33(+4.93%)
Oct 21, 2009
7.071
7.204
6.715
6.752
1,770,570
-0.38(-5.30%)
Oct 20, 2009
7.078
7.322
7.071
7.130
1,447,979
-0.20(-2.73%)
Oct 19, 2009
7.404
7.404
7.115
7.330
1,855,916
-0.08(-1.10%)
Oct 16, 2009
7.389
7.470
7.308
7.411
2,111,101
-0.03(-0.40%)
Oct 15, 2009
7.293
7.522
7.271
7.441
2,664,175
-0.01(-0.10%)
Oct 14, 2009
7.448
7.589
7.211
7.448
12,887,198
+0.39(+5.45%)
Oct 13, 2009
6.582
7.145
6.486
7.063
4,236,823
+0.35(+5.18%)
Oct 12, 2009
6.767
6.908
6.700
6.715
823,279
-0.08(-1.20%)
Oct 09, 2009
6.663
6.819
6.404
6.797
3,063,595
+0.33(+5.03%)
Oct 08, 2009
6.071
6.515
6.049
6.471
2,421,093
+0.45(+7.50%)
Oct 07, 2009
6.056
6.064
5.923
6.019
585,759
-0.01(-0.25%)
Oct 06, 2009
6.101
6.130
5.930
6.034
1,012,555
+0.10(+1.62%)
Oct 05, 2009
5.893
5.993
5.812
5.938
1,274,003
+0.09(+1.52%)
Oct 02, 2009
5.738
5.886
5.656
5.849
1,533,718
+0.07(+1.15%)
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
.