$25.83 -0.01 (%) Cathay General Bancorp - NASDAQ

Feb. 27, 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
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
12/30/201426.0726.2025.9225.96176,003
12/29/201425.6826.3825.6826.06288,498
12/26/201425.7825.9325.6425.71149,878
12/24/201425.6325.7125.3025.60127,628
12/23/201425.4225.6525.1025.51274,369
12/22/201425.0825.3424.7525.33297,753
12/19/201425.5425.6624.8124.952,400,646
12/18/201425.3625.5724.9425.57506,936
12/17/201424.1425.0424.0324.93451,922
12/16/201424.1124.6623.9824.15549,545
12/15/201424.6924.9424.0124.17484,645
12/12/201424.7525.1224.4924.49427,240
12/11/201425.1825.4525.0425.04293,203
12/10/201425.8225.9724.9624.98342,327
12/9/201425.0325.9125.0325.89440,638
12/8/201425.4825.8125.2825.38587,749
12/5/201425.3126.1025.3125.60604,334
12/4/201425.3025.3524.9725.26311,445
12/3/201424.9025.3924.7425.29327,359
12/2/201424.8125.3324.8124.92297,056
12/1/201425.2325.2924.7224.74406,703
11/28/201426.0826.2725.2625.38216,426
11/26/201426.0226.1525.8226.02230,849
11/25/201426.0726.1425.8826.08186,283
11/24/201425.5926.0325.5926.02277,830
11/21/201425.9125.9425.3425.53277,409
11/20/201425.2425.6325.0325.62347,966
11/19/201425.9125.9425.1325.43477,289
11/18/201426.1226.3325.9826.01303,073
11/17/201426.0826.2625.8726.03257,800
11/14/201426.7226.8226.2526.28308,674
11/13/201427.0227.0226.6626.70197,151
11/12/201426.5627.0426.4027.02341,560
11/11/201426.5526.8226.3726.60361,758
11/10/201426.3326.6126.2326.56252,409
11/7/201426.2726.4226.0826.29283,395
11/6/201426.2326.4326.0126.25413,228
11/5/201426.3426.4626.1026.24271,028
11/4/201426.1926.2525.8426.16207,807
11/3/201426.3726.6926.1026.31286,572
10/31/201426.2326.4425.9826.41585,547
10/30/201425.8926.0125.5725.80501,105
10/29/201426.0226.1325.4525.91643,514
10/28/201425.3726.0425.2725.95392,843
10/27/201424.9625.2424.7425.20369,505
10/24/201424.9025.1324.8125.00224,207
10/23/201424.7825.2524.7024.90403,821
10/22/201425.4625.4624.5624.60627,174
10/21/201424.8125.4024.6825.35450,615
10/20/201424.7524.9124.4024.56476,098
10/17/201424.8524.9724.4824.80491,066
10/16/201423.6524.5723.6424.49513,254
10/15/201424.1824.4423.4324.04682,976
10/14/201424.5624.9624.4324.58366,700
10/13/201424.2324.6324.1124.28293,431
10/10/201424.0324.5724.0324.20418,279
10/9/201424.6024.7523.9124.13517,575
10/8/201424.0824.7024.0524.69325,522
10/7/201424.7324.7824.1224.13291,273
10/6/201424.9725.1724.7224.83250,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center