$26.02 -0.06 (%) Cathay General Bancorp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATY historical data

Date Open High Low Close Volume
11/26/201426.0226.1525.8226.02230,849
11/25/201426.0726.1425.8826.08186,283
11/24/201425.5926.0325.5926.02277,830
11/21/201425.9125.9425.3425.53277,409
11/20/201425.2425.6325.0325.62347,966
11/19/201425.9125.9425.1325.43477,289
11/18/201426.1226.3325.9826.01303,073
11/17/201426.0826.2625.8726.03257,800
11/14/201426.7226.8226.2526.28308,674
11/13/201427.0227.0226.6626.70197,151
11/12/201426.5627.0426.4027.02341,560
11/11/201426.5526.8226.3726.60361,758
11/10/201426.3326.6126.2326.56252,409
11/7/201426.2726.4226.0826.29283,395
11/6/201426.2326.4326.0126.25413,228
11/5/201426.3426.4626.1026.24271,028
11/4/201426.1926.2525.8426.16207,807
11/3/201426.3726.6926.1026.31286,572
10/31/201426.2326.4425.9826.41585,547
10/30/201425.8926.0125.5725.80501,105
10/29/201426.0226.1325.4525.91643,514
10/28/201425.3726.0425.2725.95392,843
10/27/201424.9625.2424.7425.20369,505
10/24/201424.9025.1324.8125.00224,207
10/23/201424.7825.2524.7024.90403,821
10/22/201425.4625.4624.5624.60627,174
10/21/201424.8125.4024.6825.35450,615
10/20/201424.7524.9124.4024.56476,098
10/17/201424.8524.9724.4824.80491,066
10/16/201423.6524.5723.6424.49513,254
10/15/201424.1824.4423.4324.04682,976
10/14/201424.5624.9624.4324.58366,700
10/13/201424.2324.6324.1124.28293,431
10/10/201424.0324.5724.0324.20418,279
10/9/201424.6024.7523.9124.13517,575
10/8/201424.0824.7024.0524.69325,522
10/7/201424.7324.7824.1224.13291,273
10/6/201424.9725.1724.7224.83250,809
10/3/201424.9825.2424.9124.91175,651
10/2/201424.4024.9024.3024.68207,483
10/1/201424.8324.9924.3624.47438,473
9/30/201425.2425.3524.8124.83417,226
9/29/201424.9525.3724.9525.26242,467
9/26/201425.1225.4224.9425.30158,389
9/25/201425.5125.6924.9725.09277,370
9/24/201425.4925.6425.2625.62218,091
9/23/201425.7126.0525.4025.41317,275
9/22/201426.2326.2825.8125.83242,436
9/19/201426.6726.9026.1126.33733,077
9/18/201426.1726.8125.8126.58354,774
9/17/201426.1726.5725.9926.02528,334
9/16/201426.3326.6926.1326.21347,908
9/15/201426.7626.8026.3626.40223,303
9/12/201426.8227.0326.4926.81259,619
9/11/201426.3826.8626.3526.79161,799
9/10/201426.1326.6326.1126.56190,156
9/9/201426.3826.3825.9826.10201,286
9/8/201426.3826.5626.1626.47195,377
9/5/201426.2026.4226.0226.37168,852
9/4/201426.5126.8226.2226.29177,946
9/3/201426.8026.8626.4026.42265,535
9/2/201426.1926.7426.1226.73453,782
8/29/201425.9926.1425.8926.04353,052
8/28/201425.8126.1225.6125.95314,311
8/27/201426.3526.3526.0226.04198,616
8/26/201426.1726.4126.1726.30282,539
8/25/201426.2626.3826.1226.19167,053
8/22/201425.9326.2625.8326.11226,720
8/21/201425.5726.0925.3526.00256,161
8/20/201425.6525.7225.3725.61181,944
8/19/201425.6925.9225.6225.76197,686
8/18/201425.4025.7325.1125.71213,059
8/15/201425.4525.5824.8925.09305,618
8/14/201425.2625.5425.1625.21254,267
8/13/201425.0025.3524.9725.25158,419
8/12/201424.9325.2124.7024.90295,081
8/11/201425.2225.3924.9625.07197,814
8/8/201424.8125.1524.7525.09257,723
8/7/201425.3025.3024.7524.81200,755
8/6/201425.0025.3625.0025.20257,510
8/5/201425.0125.2824.8225.06328,954
8/4/201425.5725.6625.0025.17444,360
8/1/201425.6025.6925.1125.48762,599
7/31/201425.6826.0325.4525.59658,876
7/30/201426.0726.3325.7625.93311,273
7/29/201426.0226.2325.8225.88480,113
7/28/201426.0526.0725.7025.88671,246
7/25/201426.2726.4925.9826.04681,325
7/24/201426.3126.5826.1826.44610,179
7/23/201426.5226.5225.8926.21608,657
7/22/201425.6825.8725.5525.75413,469
7/21/201425.5525.6225.3225.59357,592
7/18/201425.3325.9225.3325.68545,506
7/17/201425.5525.7225.3125.38622,825
7/16/201425.9825.9825.4025.761,117,353
7/15/201425.4725.8825.3325.88484,057
7/14/201425.6425.7625.3625.40224,003
7/11/201425.2625.4625.0725.34244,843
7/10/201425.1625.7125.0225.37351,712
7/9/201425.6225.8725.5025.61241,879
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center