$28.87 -0.76 (%) Cathay General Bancorp - NASDAQ

Sep. 1, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATY historical data

Date Open High Low Close Volume
8/31/201529.1829.7329.1829.63503,333
8/28/201529.1329.8229.1329.47739,121
8/27/201529.2129.6629.0029.48968,209
8/26/201528.3928.9427.9628.90702,511
8/25/201529.2229.2227.6727.73805,635
8/24/201528.9229.5027.5728.201,126,881
8/21/201530.0730.7630.0030.29714,247
8/20/201531.2631.6430.5230.52442,897
8/19/201531.8631.8731.4731.59529,827
8/18/201532.1732.4431.9532.02435,908
8/17/201532.1232.4731.7232.19544,804
8/14/201531.6432.1931.6432.18245,911
8/13/201531.7432.2031.5531.72326,993
8/12/201532.0032.2731.1631.63468,515
8/11/201532.4532.7432.0632.28276,484
8/10/201532.4632.8732.3832.83303,074
8/7/201532.2832.6231.9932.18671,414
8/6/201532.7732.8832.2832.48399,557
8/5/201532.6733.0732.5332.63582,674
8/4/201532.4232.8532.3832.54495,735
8/3/201532.1532.3631.8732.30506,486
7/31/201532.4132.4731.9532.111,020,461
7/30/201532.1132.4832.0632.43697,331
7/29/201532.3432.4532.0632.32705,549
7/28/201532.6732.6832.1132.29588,287
7/27/201532.6632.6632.0832.38635,099
7/24/201533.3433.3932.8332.87617,414
7/23/201534.1534.3033.3633.45597,690
7/22/201533.7834.7533.5734.141,423,785
7/21/201533.3033.6932.8733.02461,636
7/20/201533.0033.3632.8233.29408,419
7/17/201533.2133.2132.5832.87421,820
7/16/201533.4933.6633.1233.18390,828
7/15/201533.2533.4833.0933.22316,474
7/14/201532.9333.2632.7433.14390,588
7/13/201532.9433.2132.6633.17500,341
7/10/201532.5932.8232.2632.63510,576
7/9/201531.9332.3831.5832.23590,219
7/8/201531.3431.7231.3131.56807,515
7/7/201531.9831.9831.1531.65942,528
7/6/201531.7032.1931.6831.93728,796
7/2/201532.8132.8132.0232.081,045,145
7/1/201532.8833.0032.5432.73524,032
6/30/201532.6232.9332.1432.45449,643
6/29/201533.0433.2232.2732.30533,962
6/26/201533.3433.5233.1733.371,071,887
6/25/201533.3033.5432.9733.16420,222
6/24/201533.0633.4332.8533.21673,271
6/23/201532.7733.1232.6633.07486,957
6/22/201532.7032.8232.5532.79861,248
6/19/201532.5032.7732.3132.412,594,673
6/18/201532.5932.8032.1332.59613,517
6/17/201533.1233.1932.2732.36412,918
6/16/201532.2633.0632.2632.95711,768
6/15/201532.3732.8332.0432.43725,421
6/12/201532.6532.7432.4332.59465,568
6/11/201532.8732.9432.5532.70473,356
6/10/201532.7533.2632.5232.89813,733
6/9/201532.0732.8732.0432.55877,335
6/8/201531.9132.1531.7532.15582,006
6/5/201531.3631.9031.3631.88598,277
6/4/201530.9631.6430.6631.241,398,940
6/3/201530.7931.1630.6530.89520,210
6/2/201529.9530.7029.9530.61517,304
6/1/201530.2830.6529.8130.32630,872
5/29/201530.4930.4929.9530.22518,634
5/28/201530.4730.6330.2630.62302,684
5/27/201529.9830.5929.7130.56512,727
5/26/201530.0330.1629.5729.90481,029
5/22/201530.3030.5030.0930.21402,241
5/21/201530.1330.4529.9430.25617,557
5/20/201530.3430.3930.1030.22445,455
5/19/201530.2930.5530.2730.33380,728
5/18/201529.3530.3629.0330.22545,274
5/15/201529.8629.8629.1929.43775,986
5/14/201529.8129.9829.6629.98277,648
5/13/201529.6229.8429.4029.72335,822
5/12/201529.1929.6928.9529.52406,777
5/11/201528.8229.3728.8029.29346,229
5/8/201528.9229.0428.5028.86315,350
5/7/201528.6929.0028.4928.72228,714
5/6/201528.4728.7728.2628.74302,216
5/5/201528.7128.8828.3528.46326,129
5/4/201528.4128.8028.3428.67279,029
5/1/201528.6828.8628.1928.39353,202
4/30/201528.9029.2528.5228.58549,062
4/29/201528.8629.2728.8529.01381,409
4/28/201528.4628.9628.3228.95391,068
4/27/201528.7429.1228.1128.40482,424
4/24/201528.4129.1828.4128.73502,350
4/23/201528.9029.2628.5328.97584,370
4/22/201528.4828.7728.0928.62369,062
4/21/201528.8728.9528.4528.53355,597
4/20/201528.3628.8628.1328.68237,216
4/17/201528.5628.6128.2328.35319,885
4/16/201528.8228.9228.4528.83212,380
4/15/201528.6029.0528.4428.85264,721
4/14/201528.7228.8228.3428.55197,571
4/13/201528.4328.9428.4328.88401,711
4/10/201528.6728.6728.3228.50252,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!