CATHAY GENERAL BANCORP $19.98

up +0.39


18/6/2013 04:18 PM  |  NASDAQ : CATY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CATY historical data

Date Open High Low Close Volume
6/18/2013 19.67 20.05 19.30 19.98 2841
6/17/2013 19.83 19.87 19.40 19.59 2252
6/14/2013 20.10 20.19 19.56 19.61 1659
6/13/2013 19.73 20.24 19.69 20.19 1080
6/12/2013 20.26 20.32 19.68 19.78 1350
6/11/2013 20.23 20.46 20.05 20.14 995
6/10/2013 20.31 20.56 20.19 20.55 1117
6/7/2013 20.39 20.39 20.13 20.26 1500
6/6/2013 19.45 20.25 19.29 20.18 3525
6/5/2013 20.02 20.02 19.34 19.43 3452
6/4/2013 20.56 20.76 19.80 20.01 3768
6/3/2013 20.35 20.63 20.01 20.57 3894
5/31/2013 20.82 20.95 20.27 20.29 3450
5/30/2013 20.72 21.02 20.52 20.99 1250
5/29/2013 20.61 20.92 20.52 20.69 967
5/28/2013 20.61 21.06 20.55 20.82 1638
5/24/2013 20.12 20.41 19.92 20.37 1395
5/23/2013 19.98 20.25 19.74 20.22 4298
5/22/2013 20.90 21.05 20.12 20.17 3323
5/21/2013 20.77 21.00 20.64 20.93 1587
5/20/2013 20.52 20.81 20.52 20.80 2190
5/17/2013 20.47 20.66 20.46 20.63 2243
5/16/2013 20.46 20.59 20.29 20.40 1524
5/15/2013 20.46 20.72 20.35 20.50 2069
5/14/2013 20.16 20.49 20.16 20.47 1740
5/13/2013 20.01 20.26 19.89 20.19 1750
5/10/2013 19.99 20.11 19.89 20.03 1359
5/9/2013 20.06 20.12 19.87 19.90 1204
5/8/2013 20.49 20.49 20.00 20.11 3455
5/7/2013 20.00 20.53 19.90 20.52 2560
5/6/2013 19.73 20.18 19.59 20.01 1944
5/3/2013 19.77 19.95 19.62 19.77 2206
5/2/2013 18.97 19.51 18.90 19.47 3796
5/1/2013 19.66 19.71 18.86 18.91 4360
4/30/2013 19.57 19.71 19.41 19.71 3013
4/29/2013 19.55 19.61 19.37 19.53 1311
4/26/2013 19.59 19.59 19.30 19.45 3017
4/25/2013 19.40 19.76 19.22 19.63 4088
4/24/2013 19.28 19.48 19.11 19.39 2025
4/23/2013 19.07 19.30 19.01 19.27 2742
4/22/2013 18.98 18.99 18.54 18.93 3452
4/19/2013 18.80 18.91 18.58 18.91 3536
4/18/2013 18.74 18.88 18.43 18.80 5739
4/17/2013 18.48 18.83 17.87 18.37 6258
4/16/2013 18.63 18.78 18.41 18.71 2994
4/15/2013 19.15 19.25 18.40 18.40 4828
4/12/2013 19.22 19.57 19.06 19.21 1966
4/11/2013 19.52 19.57 19.26 19.40 1741
4/10/2013 19.27 19.55 19.19 19.49 1709
4/9/2013 19.35 19.35 19.05 19.15 1985
4/8/2013 19.15 19.27 18.87 19.25 1546
4/5/2013 19.00 19.29 18.91 19.05 2796
4/4/2013 19.09 19.32 19.01 19.29 1941
4/3/2013 19.41 19.41 18.99 19.00 3059
4/2/2013 19.69 19.77 19.31 19.33 2182
4/1/2013 20.03 20.13 19.48 19.61 3207
3/28/2013 20.22 20.24 20.05 20.12 2231
3/27/2013 19.90 20.20 19.84 20.16 1844
3/26/2013 20.17 20.17 19.93 20.09 1324
3/25/2013 20.16 20.24 19.91 20.02 2384
3/22/2013 20.14 20.22 20.04 20.12 1550
3/21/2013 20.46 20.53 20.06 20.11 2539
3/20/2013 20.53 20.75 20.41 20.66 2734
3/19/2013 20.36 20.52 20.12 20.36 1652
3/18/2013 20.27 20.54 20.15 20.24 1882
3/15/2013 20.60 20.70 20.45 20.58 8786
3/14/2013 20.43 20.65 20.40 20.57 2355
3/13/2013 20.18 20.48 20.10 20.39 1594
3/12/2013 20.01 20.25 20.01 20.15 1603
3/11/2013 19.96 20.10 19.95 20.08 1526
3/8/2013 20.11 20.15 19.96 20.05 2223
3/7/2013 19.75 19.99 19.67 19.95 2079
3/6/2013 19.96 19.99 19.69 19.78 3374
3/5/2013 19.68 20.06 19.68 19.87 3098
3/4/2013 19.29 19.63 19.29 19.61 2078
3/1/2013 19.26 19.59 19.07 19.33 4432
2/28/2013 19.48 19.73 19.45 19.49 2336
2/27/2013 19.48 19.68 19.43 19.56 1896
2/26/2013 19.44 19.62 19.15 19.46 1808
2/25/2013 19.96 19.96 19.22 19.27 3820
2/22/2013 19.61 19.84 19.52 19.79 3881
2/21/2013 19.78 19.87 19.41 19.45 2982
2/20/2013 20.39 20.39 19.72 19.74 3282
2/19/2013 20.14 20.36 20.14 20.32 2145
2/15/2013 20.28 20.29 20.10 20.14 2249
2/14/2013 20.15 20.25 20.09 20.11 1266
2/13/2013 20.12 20.31 19.95 20.29 2440
2/12/2013 19.99 20.13 19.86 20.06 2492
2/11/2013 19.78 19.95 19.66 19.87 2049
2/8/2013 19.74 19.95 19.70 19.85 2250
2/7/2013 19.65 19.79 19.47 19.74 1209
2/6/2013 19.56 19.71 19.53 19.65 1917
2/5/2013 19.56 19.85 19.50 19.67 3587
2/4/2013 19.52 19.62 19.25 19.46 2262
2/1/2013 19.57 19.80 19.45 19.69 2871
1/31/2013 19.45 19.65 19.37 19.41 2836
1/30/2013 19.42 19.58 19.38 19.46 2778
1/29/2013 19.41 19.58 19.30 19.50 2710
1/28/2013 19.26 19.55 19.07 19.48 2538
1/25/2013 19.19 19.31 19.03 19.26 4122
Marketplace
Trading Center