CATHAY GENERAL BANCORP Historical Stock Price

Below is the stock price history for Cathay General Bancorp CATY. Data is recorded each day for the historical open, high, low, close and volume. The Cathay General Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cathay General Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 42.82 43.01 42.65 42.86 27,035
2018-05-24 42.73 42.81 41.94 42.79 19,823
2018-05-23 42.74 42.86 42.55 42.77 36,197
2018-05-22 43.00 43.25 42.85 42.85 21,172
2018-05-21 42.28 42.87 42.28 42.73 39,500
2018-05-18 42.20 42.36 41.99 42.06 33,902
2018-05-17 41.88 42.39 41.78 42.24 36,156
2018-05-16 41.93 42.19 41.63 41.79 115,515
2018-05-15 41.83 42.08 41.58 41.79 84,244
2018-05-14 41.96 42.01 41.71 41.73 61,921
2018-05-11 41.88 42.00 41.68 41.79 43,783
2018-05-10 41.61 41.89 41.44 41.68 53,744
2018-05-09 41.66 41.99 41.26 41.81 68,341
2018-05-08 41.18 41.75 41.16 41.38 57,752
2018-05-07 40.82 41.34 40.77 41.10 53,150
2018-05-04 39.97 41.33 39.97 40.98 54,258
2018-05-03 40.64 40.79 40.02 40.37 65,650
2018-05-02 40.92 41.65 40.63 41.05 67,705
2018-05-01 39.73 40.49 39.42 40.48 21,329
2018-04-30 40.88 40.90 40.12 40.12 19,188
2018-04-27 40.83 41.17 40.69 40.90 20,147
2018-04-26 39.79 40.97 39.79 40.51 32,759
2018-04-25 40.21 40.54 39.98 40.13 90,952
2018-04-24 40.47 41.07 40.12 40.35 72,674
2018-04-23 40.35 40.71 40.22 40.52 83,785
2018-04-20 40.38 40.515 39.88 40.14 73,547
2018-04-19 40.51 40.86 39.80 40.50 77,779
2018-04-18 39.00 39.41 39.00 39.315 64,927
2018-04-17 39.79 39.93 39.09 39.30 53,801
2018-04-16 39.61 39.86 39.40 39.74 57,830

» More Cathay General Bancorp Stock Price History

To see other companies like Cathay General Bancorp (CATY), view our stock market today for news, and other data.