$29.90 -0.31 (%) Cathay General Bancorp - NASDAQ

May. 26, 2015 | 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
5/26/201530.0330.1629.5729.90481,029
5/22/201530.3030.5030.0930.21402,241
5/21/201530.1330.4529.9430.25617,557
5/20/201530.3430.3930.1030.22445,455
5/19/201530.2930.5530.2730.33380,728
5/18/201529.3530.3629.0330.22545,274
5/15/201529.8629.8629.1929.43775,986
5/14/201529.8129.9829.6629.98277,648
5/13/201529.6229.8429.4029.72335,822
5/12/201529.1929.6928.9529.52406,777
5/11/201528.8229.3728.8029.29346,229
5/8/201528.9229.0428.5028.86315,350
5/7/201528.6929.0028.4928.72228,714
5/6/201528.4728.7728.2628.74302,216
5/5/201528.7128.8828.3528.46326,129
5/4/201528.4128.8028.3428.67279,029
5/1/201528.6828.8628.1928.39353,202
4/30/201528.9029.2528.5228.58549,062
4/29/201528.8629.2728.8529.01381,409
4/28/201528.4628.9628.3228.95391,068
4/27/201528.7429.1228.1128.40482,424
4/24/201528.4129.1828.4128.73502,350
4/23/201528.9029.2628.5328.97584,370
4/22/201528.4828.7728.0928.62369,062
4/21/201528.8728.9528.4528.53355,597
4/20/201528.3628.8628.1328.68237,216
4/17/201528.5628.6128.2328.35319,885
4/16/201528.8228.9228.4528.83212,380
4/15/201528.6029.0528.4428.85264,721
4/14/201528.7228.8228.3428.55197,571
4/13/201528.4328.9428.4328.88401,711
4/10/201528.6728.6728.3228.50252,224
4/9/201528.6228.8028.2128.59257,667
4/8/201528.4928.7428.3528.70519,614
4/7/201528.5428.8328.4028.50399,178
4/6/201528.2228.6527.9328.48518,045
4/2/201528.3228.7628.3228.57350,043
4/1/201528.3528.5027.9828.32371,787
3/31/201528.1228.5028.1128.45384,072
3/30/201527.9028.4827.9028.31333,873
3/27/201527.8427.8427.5127.75343,062
3/26/201527.6427.9827.3327.90787,676
3/25/201527.6627.8327.3827.63433,235
3/24/201527.9027.9427.5427.67217,130
3/23/201527.2128.0327.2127.83272,054
3/20/201527.7428.1127.2728.08828,444
3/19/201527.5127.7927.2327.53212,190
3/18/201527.8928.3327.4327.66388,189
3/17/201527.5527.9727.3727.96349,941
3/16/201527.6027.8527.3127.71406,846
3/13/201527.6827.6926.9527.36423,576
3/12/201527.1027.7326.9627.71341,264
3/11/201526.5626.9826.5026.95508,515
3/10/201526.7926.7926.2426.50382,702
3/9/201526.6027.0826.1726.96503,848
3/6/201526.0826.8826.0826.47440,957
3/5/201526.0326.2025.7026.16215,074
3/4/201526.0026.1025.7426.02296,800
3/3/201526.2126.4426.0326.11310,223
3/2/201525.7826.4025.7126.36339,344
2/27/201525.8126.1825.6125.83438,976
2/26/201525.4425.8425.4025.84445,945
2/25/201525.8025.8425.5425.59297,054
2/24/201525.7526.0225.6325.86219,805
2/23/201525.7725.7825.4325.65315,726
2/20/201525.5225.8425.0525.77435,042
2/19/201525.5925.7325.3925.52270,520
2/18/201526.0826.1425.5825.73267,641
2/17/201526.1026.2525.8926.23217,993
2/13/201525.7526.1825.6126.14281,039
2/12/201525.5225.7725.3325.72530,432
2/11/201525.6425.6425.2225.29342,421
2/10/201525.9925.9925.4325.71229,823
2/9/201525.9326.0125.5825.65228,396
2/6/201525.9026.5225.8026.12449,767
2/5/201525.3625.8125.2025.80330,572
2/4/201525.2425.5925.1025.19313,041
2/3/201525.0825.4824.9425.45436,836
2/2/201524.0624.9323.7324.87495,192
1/30/201524.1824.4123.8723.89371,677
1/29/201523.9624.4723.6524.46445,001
1/28/201524.7424.7423.7923.87389,889
1/27/201524.4924.8024.2124.60272,278
1/26/201524.5024.9724.2024.87278,097
1/23/201525.0725.1124.5424.54302,217
1/22/201523.8325.1723.3425.06926,548
1/21/201523.2923.7323.2023.53444,408
1/20/201523.6723.6723.2723.38325,409
1/16/201522.9723.6722.9723.63298,861
1/15/201523.2423.4022.9523.07372,117
1/14/201523.4523.5322.9023.28318,369
1/13/201524.0224.4823.5523.84537,783
1/12/201524.0024.1623.7523.80335,173
1/9/201524.7624.7624.0024.02262,462
1/8/201524.6124.9824.2624.79492,948
1/7/201524.4524.5024.1124.35257,034
1/6/201524.7624.9924.1124.20393,217
1/5/201525.0925.2024.7024.74265,834
1/2/201525.7625.9124.9325.32203,142
12/31/201426.0726.3025.5925.59305,244
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center