$27.45 0.00 (%) Cathay General Bancorp - NASDAQ

Feb. 4, 2016 | 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
2/4/201626.9727.6426.9727.45463,541
2/3/201627.1627.1625.9927.00547,271
2/2/201627.4327.4326.6626.87512,344
2/1/201627.6328.0027.4327.72498,438
1/29/201627.1928.0127.0228.00699,886
1/28/201627.1027.4927.0027.18436,790
1/27/201626.3127.2326.0626.73575,919
1/26/201625.8326.5225.8326.31850,852
1/25/201626.2726.3525.6225.65735,742
1/22/201626.5726.8126.0826.33856,132
1/21/201627.0927.9626.2926.31723,520
1/20/201626.7727.3926.2027.08499,288
1/19/201627.9628.4527.1127.35365,366
1/15/201627.0927.6426.7927.60855,630
1/14/201627.8128.2427.3227.92572,329
1/13/201628.7929.6427.4227.52588,218
1/12/201628.3828.7028.1528.66578,997
1/11/201627.6928.2827.6328.21571,740
1/8/201628.7628.8127.7427.78784,196
1/7/201629.0929.3128.6228.63869,546
1/6/201629.5630.0429.5029.77472,922
1/5/201630.2130.4829.9030.10531,388
1/4/201630.9031.2030.0030.12700,940
12/31/201531.7131.9431.3131.33311,693
12/30/201532.4532.4531.8431.86202,558
12/29/201532.2232.5332.0632.46317,477
12/28/201531.8332.0431.4732.00221,304
12/24/201531.9332.3031.8332.03119,193
12/23/201531.6531.9931.4131.93215,619
12/22/201531.7531.7531.0931.53333,340
12/21/201531.4431.7731.1631.55488,963
12/18/201531.3731.5130.6731.294,242,178
12/17/201532.4832.5031.4731.57774,780
12/16/201532.2832.4931.6332.31989,395
12/15/201531.3932.0631.1831.83688,804
12/14/201530.9431.2630.4631.03664,349
12/11/201531.0931.5230.6030.89699,232
12/10/201531.6832.1131.3631.75400,886
12/9/201532.2632.6731.4531.64653,645
12/8/201532.7533.0332.3432.43405,989
12/7/201533.7233.8132.7533.04413,300
12/4/201533.1333.7633.0033.71369,476
12/3/201533.9634.0232.9833.06522,514
12/2/201534.5734.5733.5833.62387,117
12/1/201534.4634.6434.1034.42320,149
11/30/201534.5034.5834.1534.32334,430
11/27/201534.4234.5734.1234.52154,698
11/25/201534.4734.6834.1534.47344,316
11/24/201534.1934.6634.0034.50427,324
11/23/201534.2534.6934.1834.46276,688
11/20/201534.1634.6134.1234.33462,671
11/19/201533.9834.2233.6633.94371,620
11/18/201533.5434.1433.1834.11412,237
11/17/201533.5333.8933.0833.54346,159
11/16/201532.7633.3732.4433.35363,762
11/13/201532.8633.4432.7632.93517,852
11/12/201533.2833.4733.0733.12499,745
11/11/201534.1434.2633.5133.61342,737
11/10/201533.9034.3433.6533.87552,733
11/9/201534.5034.5433.7734.08393,335
11/6/201533.4434.4833.4434.30716,132
11/5/201532.5033.2432.4633.08490,411
11/4/201532.1232.4531.9132.37314,968
11/3/201531.7932.2431.5832.10320,337
11/2/201531.4732.0731.3531.96342,432
10/30/201532.2032.3731.1031.30467,719
10/29/201532.2732.5932.0032.15372,866
10/28/201530.9332.3230.9332.31726,281
10/27/201531.0031.3230.6430.84376,807
10/26/201531.3831.5230.9231.24340,757
10/23/201530.9131.6230.8131.54539,393
10/22/201529.9630.8329.8430.69776,833
10/21/201530.5930.8829.7629.84665,233
10/20/201530.0430.2229.8230.07287,469
10/19/201529.6629.8929.5129.86603,463
10/16/201529.9530.0029.4729.78446,815
10/15/201529.6229.8329.1129.82880,168
10/14/201530.2330.3329.2529.36482,110
10/13/201530.5830.8530.2830.33437,470
10/12/201530.4830.7530.1630.74368,264
10/9/201530.8330.9230.2230.40420,752
10/8/201530.3430.8030.2230.78482,257
10/7/201530.3130.5829.9930.51689,917
10/6/201530.1930.2729.7230.06557,913
10/5/201529.6730.2328.3830.17608,294
10/2/201529.3529.3928.2929.38731,219
10/1/201530.0830.1229.3429.84605,121
9/30/201529.9430.0529.6229.96721,907
9/29/201529.6829.8329.4829.64441,858
9/28/201530.2430.3429.5829.69877,025
9/25/201530.7931.0630.3730.46600,630
9/24/201529.8330.5329.7530.48800,423
9/23/201529.9730.3129.7830.03415,888
9/22/201529.6530.1029.6529.90573,921
9/21/201529.5630.3129.5330.11913,513
9/18/201529.6629.8229.2529.361,466,831
9/17/201530.8331.2730.1430.21727,982
9/16/201530.7530.9530.4630.93354,252
9/15/201530.4830.8930.4830.78352,114
9/14/201530.2330.5530.0930.38623,038
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center