Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.53

+0.64

(+1.83%)

At close: 04:00PM EDT

35.53

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.82	35.65	34.57	35.53	35.53	327,400
23 Apr 2024	35.15	35.37	33.88	34.89	34.89	825,700
22 Apr 2024	36.00	36.81	35.91	36.62	36.62	336,200
19 Apr 2024	34.54	36.07	34.54	36.00	36.00	317,900
18 Apr 2024	34.69	35.03	34.42	34.66	34.66	340,300
17 Apr 2024	34.87	35.19	34.61	34.66	34.66	360,300
16 Apr 2024	34.76	34.85	34.23	34.54	34.54	329,300
15 Apr 2024	35.33	35.74	34.62	35.07	35.07	528,200
12 Apr 2024	34.68	35.24	34.59	35.24	35.24	250,700
11 Apr 2024	35.13	35.17	34.61	35.05	35.05	265,100
10 Apr 2024	36.15	36.15	34.66	34.94	34.94	403,900
09 Apr 2024	36.89	37.31	36.74	37.26	37.26	386,600
08 Apr 2024	36.77	36.99	36.52	36.82	36.82	378,500
05 Apr 2024	36.38	36.77	36.31	36.62	36.62	157,200
04 Apr 2024	37.01	37.33	36.46	36.55	36.55	241,500
03 Apr 2024	36.41	36.88	36.18	36.39	36.39	262,200
02 Apr 2024	36.60	36.94	36.30	36.68	36.68	428,300
01 Apr 2024	37.74	37.75	36.74	36.91	36.91	385,400
28 Mar 2024	38.02	38.43	37.67	37.83	37.83	857,000
27 Mar 2024	37.34	38.25	37.34	38.24	38.24	590,400
26 Mar 2024	37.69	37.69	37.02	37.30	37.30	318,200
25 Mar 2024	37.31	37.78	37.01	37.38	37.38	786,400
22 Mar 2024	39.03	39.03	36.78	37.02	37.02	543,600
21 Mar 2024	38.39	39.09	38.39	38.85	38.85	314,300
20 Mar 2024	36.60	38.65	36.60	38.25	38.25	651,700
19 Mar 2024	36.82	37.30	36.82	36.93	36.93	528,700
18 Mar 2024	37.87	37.95	37.16	37.31	37.31	434,400
15 Mar 2024	37.59	38.44	37.49	37.82	37.82	1,960,100
14 Mar 2024	39.30	39.35	37.66	37.90	37.90	503,100
13 Mar 2024	39.45	39.97	39.19	39.56	39.56	283,200
12 Mar 2024	39.98	39.98	39.22	39.58	39.58	252,000
11 Mar 2024	40.22	40.59	39.99	40.01	40.01	280,100
08 Mar 2024	41.30	41.35	40.51	40.53	40.53	198,700
07 Mar 2024	41.05	41.18	40.51	40.63	40.63	206,300
06 Mar 2024	40.83	41.22	39.26	40.49	40.49	256,500
05 Mar 2024	38.71	40.78	38.56	40.74	40.74	361,600
04 Mar 2024	39.20	39.74	38.81	38.85	38.85	292,900
01 Mar 2024	38.87	38.93	38.17	38.79	38.79	188,500
29 Feb 2024	39.36	39.84	38.84	39.05	39.05	259,500
28 Feb 2024	38.73	39.20	38.53	38.57	38.57	213,100
27 Feb 2024	39.00	39.28	38.71	39.11	39.11	195,500
27 Feb 2024	0.34 Dividend
26 Feb 2024	39.29	39.60	38.94	39.10	38.76	242,100
23 Feb 2024	39.21	39.93	38.87	39.45	39.11	178,300
22 Feb 2024	39.18	39.46	38.83	39.25	38.91	274,400
21 Feb 2024	39.81	39.81	39.23	39.38	39.04	288,200
20 Feb 2024	39.72	40.34	39.66	39.86	39.51	441,900
16 Feb 2024	40.57	40.76	40.15	40.35	40.00	225,600
15 Feb 2024	39.48	41.17	39.48	40.88	40.52	295,600
14 Feb 2024	39.25	39.60	38.49	39.27	38.93	337,300
13 Feb 2024	39.34	40.20	38.13	38.69	38.35	456,500
12 Feb 2024	39.78	41.14	39.78	40.70	40.35	285,500
09 Feb 2024	39.43	39.85	38.58	39.76	39.41	236,700
08 Feb 2024	38.76	39.38	38.62	39.28	38.94	279,700
07 Feb 2024	39.48	39.48	38.30	38.93	38.59	247,300
06 Feb 2024	39.13	39.67	38.91	39.28	38.94	423,700
05 Feb 2024	39.61	39.73	38.96	39.15	38.81	279,200
02 Feb 2024	39.16	40.36	39.16	40.09	39.74	284,900
01 Feb 2024	41.46	41.74	38.88	40.12	39.77	419,700
31 Jan 2024	42.26	42.95	41.12	41.17	40.81	315,700
30 Jan 2024	43.69	43.81	43.02	43.03	42.66	267,500
29 Jan 2024	43.32	43.77	43.12	43.67	43.29	606,400
26 Jan 2024	43.29	43.54	42.85	43.17	42.79	413,500
25 Jan 2024	44.05	44.26	42.19	43.06	42.69	576,600
24 Jan 2024	43.58	44.30	43.58	43.95	43.57	292,700
23 Jan 2024	44.25	44.37	43.18	43.59	43.21	239,500
22 Jan 2024	43.13	44.13	43.06	44.06	43.68	364,300
19 Jan 2024	41.89	42.70	41.16	42.70	42.33	286,900
18 Jan 2024	41.71	42.02	41.23	41.57	41.21	191,800
17 Jan 2024	40.86	41.81	40.78	41.46	41.10	259,600
16 Jan 2024	42.07	42.58	41.56	41.58	41.22	287,500
12 Jan 2024	43.46	43.69	42.20	42.75	42.38	180,000
11 Jan 2024	43.01	43.03	42.15	42.98	42.61	230,500
10 Jan 2024	43.10	43.41	42.72	43.38	43.00	210,300
09 Jan 2024	43.33	43.53	43.08	43.39	43.01	168,300
08 Jan 2024	43.61	43.99	43.33	43.98	43.60	163,100
05 Jan 2024	43.00	44.11	43.00	43.53	43.15	254,000
04 Jan 2024	43.48	43.70	43.25	43.27	42.89	258,200
03 Jan 2024	44.44	44.44	43.19	43.24	42.86	369,600
02 Jan 2024	44.07	45.12	44.00	44.66	44.27	233,800
29 Dec 2023	45.24	45.33	44.51	44.57	44.18	173,600
28 Dec 2023	45.23	45.55	44.98	45.29	44.90	189,400
27 Dec 2023	45.26	45.72	45.05	45.44	45.04	272,600
26 Dec 2023	44.75	45.42	44.62	45.31	44.92	222,400
22 Dec 2023	44.78	45.28	44.40	44.56	44.17	224,200
21 Dec 2023	44.24	44.51	43.83	44.37	43.98	229,200
20 Dec 2023	44.72	45.56	43.85	43.86	43.48	436,500
19 Dec 2023	44.13	45.05	43.77	44.70	44.31	338,000
18 Dec 2023	44.42	44.64	43.92	43.99	43.61	286,900
15 Dec 2023	44.15	44.57	43.51	44.24	43.86	1,291,600
14 Dec 2023	43.09	44.54	42.99	44.31	43.92	546,300
13 Dec 2023	40.09	42.30	39.77	42.18	41.81	393,000
12 Dec 2023	40.03	40.52	39.84	39.93	39.58	435,000
11 Dec 2023	40.05	40.34	39.25	40.22	39.87	233,800
08 Dec 2023	39.38	40.04	39.07	39.94	39.59	240,100
07 Dec 2023	38.40	39.39	38.22	39.39	39.05	228,700
06 Dec 2023	38.89	39.67	38.33	38.38	38.05	323,900
05 Dec 2023	38.86	39.07	38.32	38.51	38.18	188,100
04 Dec 2023	38.03	39.10	38.03	38.88	38.54	250,200
01 Dec 2023	36.65	38.62	36.17	38.44	38.11	297,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5945+0.0008(+0.14%)

NZD/EUR0.5550+0.0004(+0.08%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.63-0.18(-0.22%)

Cathay General Bancorp (CATY)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5945
+0.0008(+0.14%)

NZD/EUR
0.5550
+0.0004(+0.08%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.63
-0.18(-0.22%)