CATY - Cathay General Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201936.8537.2136.7437.1137.11259,100
Nov 18, 201936.5336.7436.4436.7036.70173,600
Nov 15, 201937.0637.0636.6336.7836.78207,100
Nov 14, 201937.0337.0336.6636.8236.82202,400
Nov 13, 201936.7737.3136.4937.0837.08213,800
Nov 12, 201937.2237.4136.9837.1737.17177,500
Nov 11, 201936.8837.1836.7037.0837.08164,000
Nov 08, 201937.0237.3536.8937.1037.10146,900
Nov 07, 201937.3837.7537.0937.1837.18235,200
Nov 06, 201937.0937.1336.7537.0637.06189,400
Nov 05, 201937.0037.3236.8537.1937.19239,600
Nov 04, 201936.5036.8536.3936.8036.80226,500
Nov 01, 201935.8236.2435.7536.2336.23182,100
Oct 31, 201935.9336.4935.1335.5735.57264,200
Oct 30, 201936.5936.5935.9936.2136.21172,800
Oct 29, 201936.2636.7436.1236.5836.58332,200
Oct 28, 201935.9936.4035.9636.3136.31154,900
Oct 25, 201935.4635.9635.4535.8335.83188,100
Oct 24, 201935.8935.8935.3035.4735.47199,600
Oct 23, 201936.0036.0035.6835.8935.89175,000
Oct 22, 201935.8936.3435.4835.9535.95263,100
Oct 21, 201936.0036.4235.4735.8835.88199,100
Oct 18, 201935.2435.9235.2435.7735.77355,600
Oct 17, 201936.2036.2035.0035.3635.36384,800
Oct 16, 201934.7235.2334.6234.8534.85276,000
Oct 15, 201934.5035.1534.4234.9734.97146,500
Oct 14, 201934.4534.6034.1634.4834.48180,200
Oct 11, 201934.5135.1034.3034.5934.59227,300
Oct 10, 201933.9334.3233.8133.9433.94222,100
Oct 09, 201934.0334.0433.5733.8433.84125,500
Oct 08, 201933.8534.0033.5933.6533.65221,300
Oct 07, 201934.3434.6934.2734.4034.40129,000
Oct 04, 201934.0134.4633.7434.4334.43134,200
Oct 03, 201934.0934.1833.5134.0134.01184,000
Oct 02, 201933.8134.2633.5934.2034.20332,900
Oct 01, 201935.0035.1833.8734.0734.07270,700
Sep 30, 201935.0835.0834.7234.7434.74182,500
Sep 27, 201935.1435.6034.8134.9434.94428,000
Sep 26, 201935.3735.5534.7034.7334.73468,100
Sep 25, 201934.6335.6134.6335.5635.56353,400
Sep 24, 201935.2235.3734.3234.5034.50337,800
Sep 23, 201935.0335.4834.8335.3035.30180,600
Sep 20, 201935.1035.5634.7635.1835.181,065,000
Sep 19, 201935.2135.8435.0835.0935.09214,800
Sep 18, 201934.9635.4034.7835.2635.26262,600
Sep 17, 201935.3535.3534.8935.0635.06199,000
Sep 16, 201935.5035.9135.3435.5835.58238,300
Sep 13, 201935.8136.0835.5435.7435.74628,400
Sep 12, 201934.8435.4734.5535.3435.34374,700
Sep 11, 201934.8835.1534.2535.1135.11311,100
Sep 10, 201934.3034.7434.3034.6434.64404,100
Sep 09, 201933.4934.3833.4434.2334.23298,700
Sep 06, 201933.5933.6033.2133.2633.26201,900
Sep 05, 201933.1434.0333.1433.6233.62307,600
Sep 04, 201932.7032.8232.4232.6232.62200,500
Sep 03, 201932.9733.0132.0832.4532.45359,500
Aug 30, 201933.3033.4232.9233.1933.19454,900
Aug 30, 20190.31 Dividend
Aug 29, 201933.1433.6033.0333.3833.07402,000
Aug 28, 201931.9032.8031.9032.6932.39490,200
Aug 27, 201933.0033.0631.8932.0231.72592,800
Aug 26, 201932.7732.8632.3832.7832.48352,500
Aug 23, 201933.5233.7532.2632.4232.12546,000
Aug 22, 201934.0234.2533.5933.6033.29234,600
Aug 21, 201934.1534.2133.8633.9333.61324,000
Aug 20, 201934.0534.1733.7533.8633.55234,400
Aug 19, 201934.4734.6734.2234.3234.00299,700
Aug 16, 201933.1633.9733.1633.9433.621,536,100
Aug 15, 201933.3533.3832.8232.9732.66446,100
Aug 14, 201933.7033.9733.0433.2432.93347,900
Aug 13, 201934.1535.4234.0434.5434.22379,300
Aug 12, 201934.4834.5834.0434.1433.82420,400
Aug 09, 201934.7034.9934.4434.8534.53387,900
Aug 08, 201934.3635.0234.1734.9434.62464,500
Aug 07, 201933.5634.0733.2233.9733.65396,700
Aug 06, 201934.3234.4633.5634.2333.91293,900
Aug 05, 201934.5634.7233.5534.0733.75536,300
Aug 02, 201935.5635.7634.8235.2634.93504,300
Aug 01, 201937.1137.4035.5935.7335.40699,300
Jul 31, 201937.2437.6236.9937.2236.87582,000
Jul 30, 201936.5437.3336.5237.3236.97332,600
Jul 29, 201937.4337.4936.8736.9336.59377,600
Jul 26, 201937.0937.5436.9537.4537.10251,900
Jul 25, 201937.4737.7336.8337.0636.72356,300
Jul 24, 201936.6337.4836.6337.3236.97681,900
Jul 23, 201936.0036.7635.9036.7336.39421,600
Jul 22, 201936.2536.2635.7736.0035.67452,200
Jul 19, 201935.8836.9135.8836.3436.00662,600
Jul 18, 201935.3136.0734.4035.9635.63612,100
Jul 17, 201934.6034.8034.3034.7734.45442,200
Jul 16, 201934.8434.9834.4034.8034.48308,900
Jul 15, 201935.7835.9434.7434.8234.50208,400
Jul 12, 201935.4335.8835.3735.7735.44306,300
Jul 11, 201935.3535.4534.6935.3335.00421,100
Jul 10, 201935.5535.5835.1935.2434.91281,200
Jul 09, 201935.3735.6235.2035.4735.14256,200
Jul 08, 201935.8835.9935.3735.5735.24454,100
Jul 05, 201936.1236.6535.9936.3235.98216,700
Jul 03, 201935.7836.1135.5635.9035.57147,400
Jul 02, 201936.2536.2535.4735.6835.35265,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...