$30.53 -0.37 (%) Cathay General Bancorp - NASDAQ

Sep. 29, 2016 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATY historical data

Date Open High Low Close Volume
9/28/201630.6430.9130.3530.90219,842
9/27/201630.2030.5030.0930.47167,857
9/26/201630.7630.8930.2930.30347,218
9/23/201631.2031.3031.0031.08286,046
9/22/201630.9231.2030.8731.17261,085
9/21/201630.1531.0030.1530.84230,307
9/20/201630.8630.8630.6430.64234,639
9/19/201630.6130.8130.4430.71266,506
9/16/201630.6130.6130.1830.46680,270
9/15/201630.3030.6830.2830.66296,078
9/14/201630.7030.8530.2530.28484,215
9/13/201631.3531.3530.4930.74622,476
9/12/201631.2031.5830.7331.50788,223
9/9/201631.1831.6231.1631.301,009,596
9/8/201631.1931.3431.0831.27272,520
9/7/201630.7231.2530.7231.25344,573
9/6/201631.5731.6030.7430.82279,857
9/2/201631.4331.5431.0931.53349,501
9/1/201631.5031.6531.0131.25400,952
8/31/201631.4531.5731.0931.42452,614
8/30/201631.2131.4431.1631.44311,446
8/29/201631.2031.3630.7531.26387,856
8/26/201631.0531.2430.9331.14472,514
8/25/201630.8531.0530.7731.04332,448
8/24/201630.9431.0630.7730.84250,276
8/23/201631.0831.1130.8130.89292,465
8/22/201630.9031.0130.6530.90276,692
8/19/201631.0631.1230.7730.98386,614
8/18/201630.8131.1030.6831.07278,708
8/17/201630.6130.9130.5330.81227,576
8/16/201630.8030.9430.6430.66343,417
8/15/201630.6330.9730.4030.93170,460
8/12/201630.4030.5130.2830.50212,950
8/11/201630.5930.7430.4030.60302,707
8/10/201630.8330.8330.3030.40255,306
8/9/201630.4930.8730.4930.82259,000
8/8/201630.8930.9530.4430.56224,060
8/5/201630.1130.8230.1130.81677,673
8/4/201629.7630.0029.5129.76243,635
8/3/201629.5229.9129.5229.91263,442
8/2/201629.7729.8429.4129.48278,880
8/1/201629.9430.2429.7029.76266,742
7/29/201630.2030.2929.6229.98482,577
7/28/201630.2130.4730.0230.23307,738
7/27/201630.1630.5730.1630.34340,174
7/26/201629.9230.2629.9230.23358,404
7/25/201630.3230.3629.9629.97392,060
7/22/201629.8930.4229.7130.32411,287
7/21/201630.4330.4929.7829.79912,849
7/20/201630.1030.2729.6430.12658,261
7/19/201629.7230.1329.6429.93369,134
7/18/201630.1530.4229.7729.77277,789
7/15/201630.2530.3929.9230.07430,687
7/14/201630.1030.2729.9830.04370,459
7/13/201629.7129.8729.5229.68384,211
7/12/201629.5629.8829.1029.74616,633
7/11/201628.9729.2828.8529.12794,688
7/8/201627.8329.0227.6928.701,173,980
7/7/201626.9327.5226.9327.35492,602
7/6/201626.5427.0226.4026.93454,475
7/5/201627.0527.0526.6626.79620,984
7/1/201627.9828.1327.4527.49651,221
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center