$28.20 +0.63 (%) Cathay General Bancorp - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATY historical data

Date Open High Low Close Volume
6/30/201627.7428.2127.3428.20514,466
6/29/201627.4627.6227.1627.57456,623
6/28/201626.6727.1326.4027.01529,147
6/27/201627.4127.4526.2726.271,066,732
6/24/201627.7528.2527.5727.831,559,106
6/23/201629.0029.6528.6229.64387,130
6/22/201628.6829.0328.5428.55231,106
6/21/201628.7328.8428.4228.59205,282
6/20/201628.9029.3028.6728.69346,690
6/17/201628.2028.5628.0328.401,706,946
6/16/201628.0828.2827.7128.20543,483
6/15/201628.6028.8728.3028.37883,215
6/14/201629.0529.3028.4628.57558,545
6/13/201629.7829.8129.1129.22540,497
6/10/201630.0030.1029.7329.87320,058
6/9/201630.7030.7130.1030.36429,768
6/8/201630.7730.9430.7230.80393,690
6/7/201631.0631.1430.7330.77631,859
6/6/201630.7931.2430.7031.04769,240
6/3/201630.7331.0129.7930.66566,828
6/2/201630.9431.1330.7331.12326,521
6/1/201630.5331.0430.3930.99389,735
5/31/201630.9330.9730.6530.82458,714
5/27/201630.4430.7130.2730.71421,756
5/26/201630.8130.8230.3930.48249,956
5/25/201630.6431.0830.5330.81430,534
5/24/201629.9530.4729.8630.42446,882
5/23/201630.0530.2029.6429.65372,997
5/20/201629.8030.2129.7330.11748,042
5/19/201629.8130.0929.2629.62628,735
5/18/201628.6829.9428.6829.87468,114
5/17/201629.1229.2728.4428.64578,488
5/16/201628.7829.3428.6929.12317,240
5/13/201629.1229.6628.5328.68491,405
5/12/201629.4429.6828.9229.22403,203
5/11/201629.4729.6529.2329.24463,975
5/10/201629.3829.6129.1829.58582,777
5/9/201629.2229.3928.9929.08420,095
5/6/201629.0329.3028.8429.30617,445
5/5/201629.5829.6329.1529.19435,751
5/4/201629.7730.0329.1629.37540,082
5/3/201630.3830.3829.6829.95331,189
5/2/201630.5630.9330.4430.81372,152
4/29/201630.6430.7330.1330.52489,557
4/28/201630.9131.1930.5330.64424,882
4/27/201631.1031.3930.8231.11328,099
4/26/201631.1031.4130.9831.22407,828
4/25/201631.2031.3930.7231.00309,077
4/22/201630.8531.4530.2631.25621,240
4/21/201632.0032.6330.8630.981,114,309
4/20/201630.9231.2430.6931.10391,841
4/19/201630.5231.0030.5230.93304,145
4/18/201630.0230.6230.0230.52285,059
4/15/201630.3530.5730.0330.29555,497
4/14/201630.2431.0130.1930.61284,563
4/13/201629.9030.6529.8530.46513,493
4/12/201629.1129.6328.9729.59581,428
4/11/201628.8729.4928.6429.13459,780
4/8/201628.6629.2228.6128.74560,170
4/7/201628.3528.8828.1528.411,892,485
4/6/201627.7228.6427.4528.63830,178
4/5/201628.0728.1827.6327.66302,897
4/4/201628.6128.6128.2628.44225,045
4/1/201628.1328.5827.8628.58328,802
3/31/201628.4228.6927.9228.33427,232
3/30/201628.3828.7828.2428.52423,984
3/29/201627.6628.2127.3328.15519,349
3/28/201628.0128.1427.6327.83285,358
3/24/201627.7027.8727.4627.84297,630
3/23/201628.4028.4227.9727.97200,700
3/22/201628.2028.5927.7328.46437,842
3/21/201628.6928.7128.2428.42511,147
3/18/201628.1328.6828.0728.551,081,161
3/17/201627.6928.1727.2328.05530,564
3/16/201627.8928.2927.5727.76302,244
3/15/201628.2428.3028.0028.06258,589
3/14/201628.7628.7628.2428.47275,219
3/11/201628.4828.9128.0228.85310,523
3/10/201628.0028.3727.7228.25382,350
3/9/201628.3128.3327.6927.83274,132
3/8/201628.6828.7328.0628.09359,385
3/7/201628.6628.9128.4828.87265,619
3/4/201628.6628.7428.2528.73395,729
3/3/201628.0328.4927.8928.48323,077
3/2/201627.5928.1427.3628.13360,673
3/1/201626.8827.7226.7527.67519,431
2/29/201627.4027.4026.6826.69477,811
2/26/201627.1527.6027.0527.40305,936
2/25/201626.6727.1126.5527.06336,333
2/24/201626.2226.6025.6626.55613,012
2/23/201627.3427.7026.4926.57666,307
2/22/201627.4127.8427.1727.37529,819
2/19/201626.8827.3026.8627.19573,076
2/18/201627.4227.5026.8227.00545,703
2/17/201627.7627.9127.2227.37729,917
2/16/201627.2527.9226.8627.51681,466
2/12/201627.3527.3526.6326.841,133,376
2/11/201626.4027.0226.1026.77574,029
2/10/201627.5328.1827.0527.07511,138
2/9/201626.5427.6126.5427.32576,207
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center