| CATHAY GENL BANCORP Add to My Watchlist | (NSDQ: CATY) |
| Cathay General | 9.00 | +0.15 (+1.69%) | 1,080,453 |
| Historical Data for CATY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.00 | 9.08 | 8.84 | 1,080,453 | 9.00 | +0.15 +1.69% |
| 02/08/10 | 8.86 | 9.04 | 8.78 | 760,804 | 8.85 | -0.15 -1.67% |
| 02/05/10 | 9.04 | 9.30 | 8.71 | 2,559,927 | 9.00 | 0.00 0.00% |
| 02/04/10 | 9.21 | 9.30 | 8.92 | 2,426,805 | 9.00 | -0.32 -3.43% |
| 02/03/10 | 9.58 | 9.61 | 9.17 | 2,516,949 | 9.32 | -0.24 -2.51% |
| 02/02/10 | 9.68 | 9.74 | 9.31 | 10,948,755 | 9.56 | +0.22 +2.36% |
| 02/01/10 | 9.59 | 9.60 | 9.22 | 867,708 | 9.34 | -0.24 -2.51% |
| 01/29/10 | 9.91 | 9.99 | 9.42 | 2,146,259 | 9.58 | -0.56 -5.52% |
| 01/28/10 | 10.25 | 10.47 | 9.99 | 851,005 | 10.14 | -0.05 -0.49% |
| 01/27/10 | 9.82 | 10.25 | 9.82 | 977,734 | 10.19 | +0.35 +3.56% |
| 01/26/10 | 9.83 | 10.28 | 9.74 | 1,006,441 | 9.84 | -0.05 -0.51% |
| 01/25/10 | 9.98 | 10.12 | 9.67 | 598,060 | 9.89 | +0.03 +0.30% |
| 01/22/10 | 10.37 | 10.50 | 9.79 | 1,410,342 | 9.86 | -0.52 -5.01% |
| 01/21/10 | 9.61 | 10.49 | 9.61 | 2,411,810 | 10.38 | +0.68 +7.01% |
| 01/20/10 | 9.48 | 9.90 | 9.32 | 1,391,265 | 9.70 | +0.10 +1.04% |
| 01/19/10 | 9.50 | 9.60 | 9.39 | 958,403 | 9.60 | +0.13 +1.37% |
| 01/18/10 | 9.47 | 9.47 | 9.47 | 0 | 9.47 | 0.00 0.00% |
| 01/15/10 | 9.54 | 9.55 | 9.12 | 1,165,995 | 9.47 | -0.06 -0.63% |
| 01/14/10 | 9.10 | 9.59 | 9.00 | 956,787 | 9.53 | +0.42 +4.61% |
| 01/13/10 | 9.02 | 9.15 | 8.76 | 688,164 | 9.11 | +0.09 +1.00% |
| 01/12/10 | 8.94 | 9.08 | 8.90 | 581,207 | 9.02 | -0.04 -0.44% |
| 01/11/10 | 9.19 | 9.20 | 8.91 | 933,914 | 9.06 | -0.14 -1.52% |
| 01/08/10 | 8.83 | 9.20 | 8.79 | 1,069,596 | 9.20 | +0.32 +3.60% |
| 01/07/10 | 8.42 | 8.99 | 8.37 | 1,331,850 | 8.88 | +0.46 +5.46% |
| 01/06/10 | 8.23 | 8.44 | 8.11 | 800,577 | 8.42 | +0.16 +1.94% |
| 01/05/10 | 8.17 | 8.32 | 8.07 | 1,236,350 | 8.26 | +0.06 +0.73% |
| 01/04/10 | 7.65 | 8.20 | 7.61 | 1,323,323 | 8.20 | +0.65 +8.61% |
| 01/01/10 | 7.55 | 7.55 | 7.55 | 0 | 7.55 | 0.00 0.00% |
| 12/31/09 | 7.58 | 7.69 | 7.55 | 487,167 | 7.55 | -0.01 -0.13% |
| 12/30/09 | 7.60 | 7.72 | 7.51 | 590,974 | 7.56 | -0.12 -1.56% |
| 12/29/09 | 7.40 | 7.73 | 7.40 | 836,491 | 7.68 | +0.23 +3.09% |
| 12/28/09 | 7.50 | 7.58 | 7.40 | 687,986 | 7.45 | -0.07 -0.93% |
| 12/25/09 | 7.48 | 7.56 | 7.38 | 296,311 | 7.52 | 0.00 0.00% |
| 12/24/09 | 7.48 | 7.56 | 7.38 | 296,311 | 7.52 | +0.07 +0.94% |
| 12/23/09 | 7.60 | 7.82 | 7.40 | 721,292 | 7.45 | -0.15 -1.97% |
| 12/22/09 | 7.37 | 7.63 | 7.36 | 793,445 | 7.60 | +0.23 +3.12% |
| 12/21/09 | 7.37 | 7.44 | 7.12 | 1,073,882 | 7.37 | +0.10 +1.38% |
| 12/18/09 | 7.32 | 7.45 | 6.91 | 5,025,551 | 7.27 | -0.28 -3.71% |
| 12/17/09 | 7.55 | 7.69 | 7.47 | 639,021 | 7.55 | -0.02 -0.26% |
| 12/16/09 | 7.57 | 7.70 | 7.48 | 704,111 | 7.57 | +0.02 +0.26% |
| 12/15/09 | 7.52 | 7.64 | 7.46 | 840,328 | 7.55 | -0.02 -0.26% |
| 12/14/09 | 7.50 | 7.65 | 7.46 | 732,686 | 7.57 | +0.03 +0.40% |
| 12/11/09 | 7.50 | 7.55 | 7.44 | 660,856 | 7.54 | +0.08 +1.07% |
| 12/10/09 | 7.54 | 7.54 | 7.40 | 539,102 | 7.46 | -0.03 -0.40% |
| 12/09/09 | 7.41 | 7.53 | 7.36 | 661,670 | 7.49 | +0.04 +0.54% |
| 12/08/09 | 7.40 | 7.57 | 7.35 | 575,310 | 7.45 | -0.05 -0.67% |
| 12/07/09 | 7.53 | 7.60 | 7.37 | 877,230 | 7.50 | -0.06 -0.79% |
| 12/04/09 | 7.68 | 7.80 | 7.51 | 1,192,595 | 7.56 | +0.01 +0.13% |
| 12/03/09 | 7.76 | 7.93 | 7.54 | 739,095 | 7.55 | -0.15 -1.95% |
| 12/02/09 | 7.74 | 7.88 | 7.70 | 1,109,384 | 7.70 | -0.06 -0.77% |
| \/ Download Data To Spreadsheet | ||||||
