CATY - Cathay General Bancorp

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201844.5144.6744.0344.0844.08204,200
Jan 17, 201844.3344.6743.9244.5944.59156,600
Jan 16, 201844.9945.1843.9244.0944.09206,900
Jan 12, 201844.5245.0644.1444.7044.70286,100
Jan 11, 201843.9944.3243.6344.3244.32299,900
Jan 10, 201843.0044.1243.0043.5143.51225,500
Jan 09, 201842.7543.4642.6842.9942.99483,400
Jan 08, 201842.5242.7642.2242.6542.65252,000
Jan 05, 201842.4342.6142.1242.5742.57237,700
Jan 04, 201842.7042.9242.1042.1242.12449,500
Jan 03, 201842.4842.6941.9742.3242.32389,200
Jan 02, 201842.4242.6442.0242.6442.64500,000
Dec 29, 201742.8143.0542.1542.1742.17255,600
Dec 28, 201742.7842.8642.5542.8442.84118,600
Dec 27, 201742.8843.1642.5542.6742.67210,700
Dec 26, 201743.2043.3442.5342.7442.74250,000
Dec 22, 201743.6443.6442.9943.2643.26198,200
Dec 21, 201743.4743.9943.3143.6343.63213,100
Dec 20, 201743.7843.7842.6843.0643.06214,700
Dec 19, 201744.0444.0743.2243.3343.33288,200
Dec 18, 201743.4444.0943.3143.7543.75271,500
Dec 15, 201742.4143.6742.2043.0243.021,545,800
Dec 14, 201742.8842.8842.0742.3142.31367,000
Dec 13, 201743.0043.2342.5842.6542.65240,600
Dec 12, 201742.6443.4042.4443.0143.01519,700
Dec 11, 201742.9343.1942.2642.4442.44337,200
Dec 08, 201743.3943.3942.7443.0343.03348,500
Dec 07, 201742.5543.3242.5543.0943.09248,200
Dec 06, 201742.8143.1442.5442.8042.80393,400
Dec 05, 201744.4144.5842.8642.8742.87463,900
Dec 04, 201744.2944.9444.0644.1144.11572,700
Dec 01, 201743.4443.7841.9043.5443.54563,500
Nov 30, 201744.1044.3243.1143.3943.39977,000
Nov 30, 20170.24 Dividend
Nov 29, 201743.9145.5443.7944.7544.51715,500
Nov 28, 201742.2043.7242.1043.6443.41451,800
Nov 27, 201741.9142.4041.8942.0541.82305,100
Nov 24, 201742.4242.5841.9041.9241.70244,900
Nov 22, 201742.3042.6542.1642.2342.00414,100
Nov 21, 201742.1442.2741.8442.2442.01420,800
Nov 20, 201741.2542.0540.8342.0441.81571,900
Nov 17, 201740.4041.2740.2141.2541.03371,100
Nov 16, 201740.3840.7339.9640.6740.45474,800
Nov 15, 201739.5640.3639.2340.1139.89259,400
Nov 14, 201739.6340.1639.6340.0739.86166,700
Nov 13, 201738.9240.0238.7540.0039.79373,300
Nov 10, 201739.5639.6939.2339.3139.10220,200
Nov 09, 201739.5640.1139.0339.5339.32306,200
Nov 08, 201740.0040.0039.4139.8339.62573,800
Nov 07, 201741.7541.8440.1040.2440.02339,800
Nov 06, 201741.7742.0041.5441.6141.39203,500
Nov 03, 201742.2142.3541.6241.7741.55305,400
Nov 02, 201741.6842.4441.2842.2442.01434,400
Nov 01, 201742.2342.3241.2041.7241.50357,500
Oct 31, 201741.4042.0541.2641.8041.58452,200
Oct 30, 201742.0542.1041.0641.2541.03362,600
Oct 27, 201741.9242.4641.6742.3242.09399,000
Oct 26, 201741.3842.6441.1841.8341.61817,100
Oct 25, 201741.3841.3840.3441.0740.85488,200
Oct 24, 201740.8041.2440.7141.0640.84517,700
Oct 23, 201741.1041.1040.5140.6340.41245,900
Oct 20, 201741.2841.2840.8741.0540.83390,500
Oct 19, 201740.2840.8740.1840.7540.53325,500
Oct 18, 201740.4141.0140.2640.6940.47296,900
Oct 17, 201740.9340.9340.1340.2240.00193,600
Oct 16, 201740.2540.9340.2540.6740.45262,800
Oct 13, 201740.3240.6839.8240.2840.06331,400
Oct 12, 201740.9440.9440.3840.4440.22159,200
Oct 11, 201741.0141.0840.6140.7840.56284,200
Oct 10, 201740.7041.0040.6341.0040.78241,500
Oct 09, 201740.8540.8540.4240.5640.34141,400
Oct 06, 201740.8941.0440.3540.6840.46234,400
Oct 05, 201740.3040.8239.9740.6140.39238,900
Oct 04, 201740.9940.9940.0340.0939.87261,700
Oct 03, 201740.8741.1140.5741.0040.78357,600
Oct 02, 201740.2940.9939.9440.9940.77487,500
Sep 29, 201740.2340.8940.2040.2039.98368,800
Sep 28, 201740.0740.2539.5740.2240.00424,900
Sep 27, 201739.0040.1038.8239.9839.77704,100
Sep 26, 201738.2438.6938.1438.5538.34194,100
Sep 25, 201737.9938.4237.8338.2538.04291,600
Sep 22, 201737.5838.1237.5538.0037.80298,800
Sep 21, 201737.9438.2537.7337.7737.57257,900
Sep 20, 201737.1137.9936.8837.8637.66334,300
Sep 19, 201736.9337.4836.9337.2637.06305,100
Sep 18, 201736.6937.1336.6537.0436.84313,600
Sep 15, 201736.4836.8536.2536.5936.39652,200
Sep 14, 201736.6436.7336.2336.4836.28488,900
Sep 13, 201736.4136.8436.2436.6636.46307,400
Sep 12, 201735.8036.5735.7836.4836.28335,000
Sep 11, 201735.2735.8435.0935.6535.46575,500
Sep 08, 201734.2735.0134.2734.7634.57662,400
Sep 07, 201734.9534.9534.0034.3134.13347,100
Sep 06, 201734.9335.2034.8034.9434.75383,800
Sep 05, 201735.3035.3534.6934.7634.57352,300
Sep 01, 201735.3435.6735.2535.5835.39269,800
Aug 31, 201735.3035.4635.2135.2735.08298,900
Aug 30, 201735.0535.3734.8635.1434.95386,600
Aug 30, 20170.21 Dividend
Aug 29, 201735.1035.3434.9035.1534.75427,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...