Cathay General Bancorp - Common Stock (CATY)

50.69
+0.83 (1.66%)
NASDAQ · Last Trade: Apr 1st, 7:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cathay General Bancorp - Common Stock (CATY)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202650.0851.0650.0850.69273,30350.69
3/31/202649.7650.2548.9949.86440,03749.86
3/30/202649.2649.4248.8848.89377,66448.89
3/27/202649.1949.5148.7748.85384,13348.85
3/26/202648.9549.7248.9549.60306,98049.60
3/25/202649.4349.6448.9749.50298,26849.50
3/24/202648.4349.5848.3448.97381,54548.97
3/23/202649.0549.9648.2948.71591,20448.71
3/20/202647.5447.9846.8847.834,743,38947.83
3/19/202647.0447.7746.3047.53441,78547.53
3/18/202647.2547.5946.9047.19622,93847.19
3/17/202647.9148.1047.0647.48492,40647.48
3/16/202647.9648.0547.4147.41467,01447.41
3/13/202648.1148.2746.9747.38644,15447.38
3/12/202646.6647.9546.4247.81454,45247.81
3/11/202647.4148.1346.9547.74416,52447.74
3/10/202647.7248.7947.1447.84719,38947.84
3/09/202647.5948.1245.7547.72843,78547.72
3/06/202648.1548.5247.3848.48486,18448.48
3/05/202649.6849.8048.8849.54321,78849.54
3/04/202650.2650.5949.8950.12272,34950.12
3/03/202648.9850.3248.5450.14308,20050.14
3/02/202648.7950.5748.6050.20375,47350.20
2/27/202651.3551.4949.2849.71532,75949.71
2/26/202652.3953.1451.8152.42438,85852.42
2/25/202651.6152.7351.3752.58333,35452.58
2/24/202651.2751.7450.7751.19397,44351.19
2/23/202653.5053.6350.7551.27410,15451.27
2/20/202653.2953.7252.7053.51386,61653.51
2/19/202653.1053.2452.5553.22275,30653.22
2/18/202653.7054.6153.2853.52457,40253.52
2/17/202653.3054.2353.2853.80316,53953.80
2/13/202652.7953.4252.1653.33336,98353.33
2/12/202653.6854.0051.9952.80379,92952.80
2/11/202654.4254.8052.9553.20461,53653.20
2/10/202654.1354.4753.5854.19430,60454.19
2/09/202653.9154.4853.6654.22342,49054.22
2/06/202654.0854.3853.4854.10351,17754.10
2/05/202653.6054.2352.8153.45397,05253.45
2/04/202652.8954.0852.5553.63343,88453.63
2/03/202652.4053.8051.6252.47486,36652.47
2/02/202651.2652.9051.2652.57495,27852.57
1/30/202650.6551.3650.4851.18489,28051.18
1/29/202650.1251.0450.1250.69622,21150.69
1/28/202650.5650.8049.7849.98388,71249.98
1/27/202650.3450.7450.2050.47329,81750.47
1/26/202650.2050.3449.0949.98540,30649.98
1/23/202653.4754.9950.2450.73528,91150.73
1/22/202652.5453.3852.2052.30326,35952.30
1/21/202650.1652.6149.7852.44375,24952.44
1/20/202649.9750.4549.4949.68238,30549.68
1/16/202650.7651.1950.4350.80295,77850.80
1/15/202649.9551.3249.8650.81437,30250.81
1/14/202649.1150.0548.7449.98230,06449.98
1/13/202649.5850.1349.0349.11269,84049.11
1/12/202650.1750.4049.2649.57274,02749.57
1/09/202650.8451.1750.2850.48236,91250.48
1/08/202649.5051.3149.5050.84326,42750.84
1/07/202649.7350.0049.2149.82317,35449.82
1/06/202648.9049.9648.7049.76460,16549.76
1/05/202648.5150.1148.5149.23719,45349.23
1/02/202648.4648.8047.7748.67404,16948.67