Advertisement
U.S. markets closed

Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.83-0.41 (-1.07%)
At close: 04:00PM EDT
38.02 +0.19 (+0.50%)
After hours: 06:26PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.0238.4337.6737.8337.83857,000
Mar 27, 202437.3438.2537.3438.2438.24590,400
Mar 26, 202437.6937.6937.0237.3037.30318,200
Mar 25, 202437.3137.7837.0137.3837.38786,400
Mar 22, 202439.0339.0336.7837.0237.02543,600
Mar 21, 202438.3939.0938.3938.8538.85314,300
Mar 20, 202436.6038.6536.6038.2538.25651,700
Mar 19, 202436.8237.3036.8236.9336.93528,700
Mar 18, 202437.8737.9537.1637.3137.31434,400
Mar 15, 202437.5938.4437.4937.8237.821,960,100
Mar 14, 202439.3039.3537.6637.9037.90503,100
Mar 13, 202439.4539.9739.1939.5639.56283,200
Mar 12, 202439.9839.9839.2239.5839.58252,000
Mar 11, 202440.2240.5939.9940.0140.01280,100
Mar 08, 202441.3041.3540.5140.5340.53198,700
Mar 07, 202441.0541.1840.5140.6340.63206,300
Mar 06, 202440.8341.2239.2640.4940.49256,500
Mar 05, 202438.7140.7838.5640.7440.74361,600
Mar 04, 202439.2039.7438.8138.8538.85292,900
Mar 01, 202438.8738.9338.1738.7938.79188,500
Feb 29, 202439.3639.8438.8439.0539.05259,500
Feb 28, 202438.7339.2038.5338.5738.57213,100
Feb 27, 202439.0039.2838.7139.1139.11195,500
Feb 27, 20240.34 Dividend
Feb 26, 202439.2939.6038.9439.1038.76242,100
Feb 23, 202439.2139.9338.8739.4539.11178,300
Feb 22, 202439.1839.4638.8339.2538.91274,400
Feb 21, 202439.8139.8139.2339.3839.04288,200
Feb 20, 202439.7240.3439.6639.8639.51441,900
Feb 16, 202440.5740.7640.1540.3540.00225,600
Feb 15, 202439.4841.1739.4840.8840.52295,600
Feb 14, 202439.2539.6038.4939.2738.93337,300
Feb 13, 202439.3440.2038.1338.6938.35456,500
Feb 12, 202439.7841.1439.7840.7040.35285,500
Feb 09, 202439.4339.8538.5839.7639.41236,700
Feb 08, 202438.7639.3838.6239.2838.94279,700
Feb 07, 202439.4839.4838.3038.9338.59247,300
Feb 06, 202439.1339.6738.9139.2838.94423,700
Feb 05, 202439.6139.7338.9639.1538.81279,200
Feb 02, 202439.1640.3639.1640.0939.74284,900
Feb 01, 202441.4641.7438.8840.1239.77419,700
Jan 31, 202442.2642.9541.1241.1740.81315,700
Jan 30, 202443.6943.8143.0243.0342.66267,500
Jan 29, 202443.3243.7743.1243.6743.29606,400
Jan 26, 202443.2943.5442.8543.1742.79413,500
Jan 25, 202444.0544.2642.1943.0642.69576,600
Jan 24, 202443.5844.3043.5843.9543.57292,700
Jan 23, 202444.2544.3743.1843.5943.21239,500
Jan 22, 202443.1344.1343.0644.0643.68364,300
Jan 19, 202441.8942.7041.1642.7042.33286,900
Jan 18, 202441.7142.0241.2341.5741.21191,800
Jan 17, 202440.8641.8140.7841.4641.10259,600
Jan 16, 202442.0742.5841.5641.5841.22287,500
Jan 12, 202443.4643.6942.2042.7542.38180,000
Jan 11, 202443.0143.0342.1542.9842.61230,500
Jan 10, 202443.1043.4142.7243.3843.00210,300
Jan 09, 202443.3343.5343.0843.3943.01168,300
Jan 08, 202443.6143.9943.3343.9843.60163,100
Jan 05, 202443.0044.1143.0043.5343.15254,000
Jan 04, 202443.4843.7043.2543.2742.89258,200
Jan 03, 202444.4444.4443.1943.2442.86369,600
Jan 02, 202444.0745.1244.0044.6644.27233,800
Dec 29, 202345.2445.3344.5144.5744.18173,600
Dec 28, 202345.2345.5544.9845.2944.90189,400
Dec 27, 202345.2645.7245.0545.4445.04272,600
Dec 26, 202344.7545.4244.6245.3144.92222,400
Dec 22, 202344.7845.2844.4044.5644.17224,200
Dec 21, 202344.2444.5143.8344.3743.98229,200
Dec 20, 202344.7245.5643.8543.8643.48436,500
Dec 19, 202344.1345.0543.7744.7044.31338,000
Dec 18, 202344.4244.6443.9243.9943.61286,900
Dec 15, 202344.1544.5743.5144.2443.861,291,600
Dec 14, 202343.0944.5442.9944.3143.92546,300
Dec 13, 202340.0942.3039.7742.1841.81393,000
Dec 12, 202340.0340.5239.8439.9339.58435,000
Dec 11, 202340.0540.3439.2540.2239.87233,800
Dec 08, 202339.3840.0439.0739.9439.59240,100
Dec 07, 202338.4039.3938.2239.3939.05228,700
Dec 06, 202338.8939.6738.3338.3838.05323,900
Dec 05, 202338.8639.0738.3238.5138.18188,100
Dec 04, 202338.0339.1038.0338.8838.54250,200
Dec 01, 202336.6538.6236.1738.4438.11297,700
Nov 30, 202336.8637.0236.5336.6836.36241,700
Nov 29, 202336.3837.1836.3836.7636.44212,600
Nov 28, 202336.3336.3335.6836.0835.77239,100
Nov 28, 20230.34 Dividend
Nov 27, 202336.5136.7536.2736.6235.96240,300
Nov 24, 202336.7736.9636.5036.6535.9965,700
Nov 22, 202336.8537.0036.5336.6836.02108,700
Nov 21, 202337.0937.0936.4836.5335.88174,500
Nov 20, 202337.3737.3736.9437.1136.45456,300
Nov 17, 202337.3637.6337.0437.3736.70269,600
Nov 16, 202336.7237.3236.4836.8836.22241,200
Nov 15, 202337.3638.0037.3137.5736.90341,900
Nov 14, 202336.1237.8936.0037.4336.76557,100
Nov 13, 202334.7535.0634.4634.7734.15223,500
Nov 10, 202335.0935.4034.3734.9634.33257,900
Nov 09, 202335.2435.8834.7034.9634.33368,900
Nov 08, 202336.1336.1334.8935.0634.43261,200
Nov 07, 202336.6236.6236.0736.1335.48263,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...