UK markets close in 1 hour 3 minutes

Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.36+1.57 (+3.85%)
As of 10:26AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202140.7142.3740.7142.3642.36106,584
12 May 202141.9242.2540.7040.7940.79356,000
11 May 202140.9242.0340.9241.4941.49345,300
10 May 202142.2342.8441.4441.4841.48405,900
07 May 202141.3342.3241.1442.1842.18289,500
06 May 202141.8542.1941.2542.1442.14256,600
05 May 202141.5442.1441.3141.6141.61362,200
04 May 202141.2142.0641.1141.8341.83521,400
03 May 202141.0041.7740.7941.6141.61411,600
30 Apr 202140.6941.3240.3940.4840.48508,500
29 Apr 202140.9741.5940.5441.1041.10273,300
28 Apr 202141.2941.7840.4740.5240.52217,700
27 Apr 202141.9941.9940.7341.4841.48377,800
26 Apr 202141.8241.9940.7240.7340.73166,700
23 Apr 202139.7841.7039.7841.2441.24324,300
22 Apr 202140.5140.7239.6739.6839.68262,300
21 Apr 202138.6240.3938.6240.2940.29327,000
20 Apr 202140.7140.7539.0839.2839.28277,600
19 Apr 202141.0541.5540.6641.1241.12378,900
16 Apr 202141.5341.5340.6441.2741.27290,400
15 Apr 202141.2241.2240.2640.9540.95204,400
14 Apr 202141.0741.7640.6541.1841.18154,600
13 Apr 202141.2541.3840.4640.6740.67240,800
12 Apr 202141.6441.7641.3841.5641.56137,400
09 Apr 202141.2341.5240.9941.3941.39189,500
08 Apr 202140.7341.1740.1940.8740.87251,900
07 Apr 202141.6541.8940.8641.0541.05266,900
06 Apr 202141.2141.8940.9941.2741.27197,900
05 Apr 202142.6142.7141.2641.5441.54374,900
01 Apr 202140.7941.5440.3341.4841.48267,600
31 Mar 202141.2141.5740.5840.7840.78395,600
30 Mar 202140.7641.6940.5641.4541.45757,300
29 Mar 202141.0341.7540.0540.4640.46924,100
26 Mar 202141.3841.9240.9041.8941.89317,400
25 Mar 202140.1640.9739.6940.7440.74727,100
24 Mar 202141.3042.5640.3440.4440.44390,400
23 Mar 202141.3241.7840.6140.8340.83441,400
22 Mar 202142.8143.0541.4441.7641.76266,500
19 Mar 202143.8043.9242.9343.3143.311,706,900
18 Mar 202143.8445.1943.3243.5143.51322,800
17 Mar 202143.8143.8442.9143.3643.36312,500
16 Mar 202143.4643.4642.4443.3143.31246,500
15 Mar 202144.5644.8842.8043.3743.37305,600
12 Mar 202144.5744.9443.9844.9244.92309,700
11 Mar 202143.0243.7642.9443.6043.60371,000
10 Mar 202142.2743.4542.2743.2043.20495,200
09 Mar 202143.2643.4241.9542.2642.26401,200
08 Mar 202142.7143.8942.2143.5843.58314,300
05 Mar 202141.2142.0740.4541.9541.95452,000
04 Mar 202140.1341.2039.7540.2340.23637,500
03 Mar 202138.8540.5837.6739.7739.77405,200
02 Mar 202139.4039.6738.6038.8738.87301,800
01 Mar 202138.6839.7238.3639.4939.49284,500
26 Feb 202138.5638.8437.4737.6437.64468,800
26 Feb 20210.31 Dividend
25 Feb 202141.1541.2039.2439.2638.95502,300
24 Feb 202140.3741.0039.5240.9040.58384,900
23 Feb 202139.8740.4839.4140.0539.73273,200
22 Feb 202138.7039.6538.5439.4839.17309,800
19 Feb 202137.7638.6937.3438.6038.30224,600
18 Feb 202137.6137.9937.3237.4737.17195,800
17 Feb 202137.5337.9837.2237.7337.43201,000
16 Feb 202137.9538.1937.3537.7137.41334,800
12 Feb 202137.0237.6736.4537.4237.12290,800
11 Feb 202137.0737.5136.4937.2436.95606,100
10 Feb 202137.7637.7637.0237.1836.89466,700
09 Feb 202137.1437.8136.9537.5537.25352,500
08 Feb 202136.5137.1935.4837.1936.90351,800
05 Feb 202136.2436.2635.5736.1835.89306,100
04 Feb 202135.2336.2434.8635.9535.67404,600
03 Feb 202135.1735.8334.7435.2334.95228,700
02 Feb 202135.1035.6534.6235.4335.15337,600
01 Feb 202133.9734.7933.4434.5834.31271,700
29 Jan 202135.3735.4733.7033.8233.55455,500
28 Jan 202136.9937.0035.0535.3435.06582,100
27 Jan 202135.0636.0834.3534.8734.59510,800
26 Jan 202136.8236.8236.0836.1735.88274,900
25 Jan 202136.3736.5935.5636.4936.20354,400
22 Jan 202135.2236.9135.2236.8236.53362,000
21 Jan 202136.6836.9735.3835.5535.27301,800
20 Jan 202136.9636.9636.1136.7136.42285,500
19 Jan 202136.8837.0336.3936.9136.62255,700
15 Jan 202136.3537.0536.1636.5936.30326,300
14 Jan 202136.5037.1835.8637.0436.75286,100
13 Jan 202136.2436.5335.0136.1135.82239,500
12 Jan 202136.1336.8535.7736.5336.24267,900
11 Jan 202134.6635.7634.6635.6735.39331,400
08 Jan 202136.1136.1134.2534.9234.64345,600
07 Jan 202135.5536.2335.3736.0535.77476,700
06 Jan 202133.1835.9132.2035.0334.75765,800
05 Jan 202132.0532.6431.5232.2331.98362,500
04 Jan 202132.4732.6631.2331.9931.74380,200
31 Dec 202032.0332.3731.6532.1931.94358,600
30 Dec 202031.6032.2131.4531.9331.68175,100
29 Dec 202032.1732.9430.8831.6731.42278,300
28 Dec 202031.6432.8931.6132.3032.04393,700
24 Dec 202031.6131.6130.9831.5031.25132,600
23 Dec 202030.6031.6130.5131.5431.29275,400
22 Dec 202030.8430.9530.2530.3530.11324,700
21 Dec 202030.6931.0530.3430.6130.37340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...