UK markets closed

Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.38-0.38 (-1.24%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202030.5130.7130.0430.3830.38297,900
25 Nov 202030.7230.8129.6030.7630.76294,900
24 Nov 202029.9031.1729.8331.1531.15566,600
23 Nov 202029.1929.5428.7829.2029.20445,900
20 Nov 202028.4729.0428.2228.7528.75283,400
19 Nov 202028.9729.1128.0329.0429.04256,300
18 Nov 202029.7330.1829.1629.2129.21407,600
17 Nov 202028.5829.6427.3629.6029.60409,500
16 Nov 202028.8029.3528.0529.3329.33299,400
13 Nov 202027.5927.9727.1227.6227.62274,300
12 Nov 202026.7027.2926.4327.2527.25539,600
11 Nov 202028.4328.4726.8727.4427.44554,500
10 Nov 202027.3228.4626.8728.3528.35788,600
09 Nov 202025.5227.7225.4727.0227.02640,200
06 Nov 202024.1724.3223.5523.6123.61239,200
05 Nov 202023.5124.1623.5123.8823.88378,900
04 Nov 202024.6825.1023.1123.1623.16532,100
03 Nov 202024.8025.4324.6825.2925.29470,100
02 Nov 202023.9024.5023.6024.3424.34375,600
30 Oct 202022.5023.6822.5023.5323.53382,100
29 Oct 202022.8623.3822.3923.2923.29313,300
28 Oct 202023.0523.5822.8823.0223.02316,400
27 Oct 202024.8724.8723.2823.3423.34572,400
26 Oct 202023.8824.1723.5224.0824.08338,400
23 Oct 202024.5024.8824.0824.2324.23240,400
22 Oct 202023.3924.4123.3924.3824.38391,700
21 Oct 202023.3223.6523.3223.4323.43251,100
20 Oct 202023.2723.7123.2323.3123.31201,700
19 Oct 202023.5423.6222.9222.9822.98146,800
16 Oct 202023.2323.6322.9423.3623.36185,000
15 Oct 202022.1223.4422.1223.4323.43286,600
14 Oct 202023.2423.5022.5922.6722.67259,300
13 Oct 202023.7723.9423.1623.3023.30174,600
12 Oct 202023.7524.0923.7324.0024.00255,300
09 Oct 202024.1124.2323.7023.8323.83197,000
08 Oct 202024.2124.2123.7623.9023.90384,000
07 Oct 202023.5324.0523.4223.9423.94529,100
06 Oct 202023.6824.0523.1023.1623.16476,600
05 Oct 202022.5123.4022.4823.3923.39363,000
02 Oct 202021.2722.3421.2722.2122.21321,200
01 Oct 202021.5821.8821.3421.7021.70344,200
30 Sep 202021.9022.1821.4821.6821.68355,600
29 Sep 202021.8821.9021.4321.7121.71375,500
28 Sep 202021.7322.1821.6622.0122.01329,400
25 Sep 202020.8521.4020.7821.2921.29267,900
24 Sep 202020.8921.6720.5921.1421.14282,700
23 Sep 202021.2621.7720.8620.8820.88409,600
22 Sep 202021.5821.8721.0421.1621.16454,400
21 Sep 202022.2923.4321.1621.4921.49492,500
18 Sep 202023.3123.4022.6722.8522.851,462,300
17 Sep 202023.1023.3922.9923.1723.17549,200
16 Sep 202023.0623.7822.8823.4623.46436,400
15 Sep 202023.5223.7823.0223.0623.06251,600
14 Sep 202023.1923.6723.1823.4623.46267,600
11 Sep 202023.1823.3622.9023.1323.13258,900
10 Sep 202023.6023.7523.1423.1823.18349,400
09 Sep 202023.9724.1123.3523.5023.50364,800
08 Sep 202024.8025.1523.6623.8723.87442,100
04 Sep 202025.1125.4724.5725.0525.05267,900
03 Sep 202024.8725.7324.3624.4524.45228,300
02 Sep 202024.4724.8124.3724.7024.70197,200
01 Sep 202024.5025.1124.4124.6324.63247,200
31 Aug 202025.2925.3924.6924.6924.69412,400
31 Aug 20200.31 Dividend
28 Aug 202026.0726.0725.4225.6725.36290,700
27 Aug 202025.2726.0825.2625.7225.41220,100
26 Aug 202025.7825.7825.0225.0924.79256,600
25 Aug 202025.9726.3525.5225.7425.43179,800
24 Aug 202025.0725.7824.7025.7825.47315,100
21 Aug 202024.8025.1624.5224.8124.51230,700
20 Aug 202025.1226.1524.8724.9724.67209,500
19 Aug 202025.4926.0725.4625.6225.31233,200
18 Aug 202026.3826.4925.4125.4925.18207,300
17 Aug 202026.4226.7526.0926.3226.00232,600
14 Aug 202026.2927.1026.2226.8026.48171,500
13 Aug 202026.8226.9426.4326.6426.32206,400
12 Aug 202028.0628.3626.8927.2426.91226,600
11 Aug 202027.4928.1527.3027.4527.12302,200
10 Aug 202026.4727.4926.3326.8626.54377,800
07 Aug 202024.9026.4424.8026.4426.12346,100
06 Aug 202024.6525.1424.5024.8524.55261,900
05 Aug 202024.5724.9024.4224.8724.57235,800
04 Aug 202024.2524.3323.9124.2823.99188,400
03 Aug 202024.3724.6723.9124.3624.07278,700
31 Jul 202024.4024.5523.7924.1823.89372,300
30 Jul 202024.5724.7624.1824.5924.29180,300
29 Jul 202024.4125.2124.3225.2024.90263,200
28 Jul 202026.0726.3724.5324.5724.27363,200
27 Jul 202025.1325.3924.7224.8924.59387,600
24 Jul 202025.7925.9925.4225.4225.11206,100
23 Jul 202025.1825.8425.1625.6825.37382,000
22 Jul 202025.0125.4024.7725.1524.85384,500
21 Jul 202024.4025.3324.4025.3325.02275,500
20 Jul 202024.3324.6723.9324.0123.72245,200
17 Jul 202024.9425.5624.5124.5824.28352,000
16 Jul 202025.0625.8524.8725.3925.08288,000
15 Jul 202025.1425.5324.8625.3725.06530,300
14 Jul 202024.5924.9123.9424.2623.97303,300
13 Jul 202024.7525.3024.0324.6724.37314,000
10 Jul 202023.0624.3523.0624.3124.02302,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...