$38.08 -0.01 (%) Cathay General Bancorp - NASDAQ

Dec. 9, 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
12/9/201638.1438.3037.5438.08426,280
12/8/201637.8538.4237.8038.09572,516
12/7/201636.8637.7536.7037.73397,978
12/6/201636.3537.0036.1136.94320,328
12/5/201635.8836.2835.7836.20422,784
12/2/201635.4935.6435.2635.46215,253
12/1/201635.4235.7035.1735.68438,579
11/30/201635.6135.7035.0435.10473,042
11/29/201635.5435.7535.0135.23462,370
11/28/201636.0536.2235.4035.57528,225
11/25/201636.0036.3535.9236.34228,415
11/23/201635.9136.0935.6736.03486,056
11/22/201635.8835.9935.5235.79535,983
11/21/201635.8535.8835.3835.68387,841
11/18/201635.3035.9035.1835.61386,149
11/17/201634.9735.4434.8635.13324,033
11/16/201634.9835.2434.7834.90421,550
11/15/201635.2235.4534.6435.26486,262
11/14/201634.9036.1934.8635.33569,643
11/11/201633.0134.5032.9034.49764,747
11/10/201632.1033.4832.0033.07802,760
11/9/201630.1531.9929.9331.79772,500
11/8/201629.6730.2629.4130.03315,335
11/7/201629.6729.8529.5029.76404,309
11/4/201629.2229.5028.8729.00234,091
11/3/201629.0729.2528.8929.12284,770
11/2/201629.4329.4328.8428.89294,647
11/1/201630.1130.1129.3529.54233,989
10/31/201629.9330.1129.8129.95412,465
10/28/201630.3030.3029.7729.88196,317
10/27/201630.2930.3930.0730.23277,701
10/26/201629.9830.4229.9630.02209,253
10/25/201630.2830.4130.0430.21229,573
10/24/201630.3230.6930.2230.37168,243
10/21/201630.0230.1829.9130.05253,975
10/20/201630.5630.9130.2530.27413,218
10/19/201630.6630.8930.5230.84343,136
10/18/201630.7230.7230.2930.48270,026
10/17/201630.4430.6530.2930.37263,753
10/14/201630.5330.6730.2830.50320,496
10/13/201630.8030.8029.9430.18442,874
10/12/201631.1531.3831.0231.09193,473
10/11/201631.4431.6130.9131.14340,978
10/10/201631.3631.6831.3631.48203,410
10/7/201631.0431.2330.7631.16368,617
10/6/201631.2331.2831.0331.13267,123
10/5/201630.8131.4630.7731.17432,940
10/4/201630.5330.8930.4130.61201,931
10/3/201630.4730.7530.3130.39308,521
9/30/201630.5131.0030.3930.78409,378
9/29/201630.9931.1030.3530.37184,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center