Cathay General Bancorp (CATY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -3.4935422401 | 47.23 | 48.545 | 45.57 | 259964 | 47.22902561 | CS |
| 4 | -5.51 | -10.7848894108 | 51.09 | 51.1 | 45.57 | 369219 | 48.17439219 | CS |
| 12 | -1.1 | -2.35646958012 | 46.68 | 55.29 | 44 | 320945 | 49.42989754 | CS |
| 26 | 8.62 | 23.3225108225 | 36.96 | 55.29 | 36.63 | 313835 | 45.70070674 | CS |
| 52 | 2.48 | 5.75406032483 | 43.1 | 55.29 | 33.88 | 328324 | 41.65721097 | CS |
| 156 | -0.96 | -2.06274172755 | 46.54 | 55.29 | 27.24 | 342739 | 40.05541903 | CS |
| 260 | 7.88 | 20.9018567639 | 37.7 | 55.29 | 17.58 | 350501 | 37.07348529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 45.58 | -1.5 | -3.19 | 46.12 | 46.3599 | 44.87 | 346707 |
| 1736379300 | 47.08 | 0.09 | 0.19 | 46.85 | 47.41 | 46.3801 | 272791 |
| 1736292900 | 46.99 | -0.48 | -1.01 | 47.86 | 47.86 | 46.38 | 331883 |
| 1736206500 | 47.47 | -0.07 | -0.15 | 47.72 | 48.545 | 47.3 | 219268 |
| 1735947300 | 47.54 | 0.44 | 0.93 | 47.23 | 47.63 | 46.5 | 215913 |
| 1735860900 | 47.1 | -0.51 | -1.07 | 47.73 | 48.235 | 46.93 | 274931 |
| 1735688100 | 47.61 | -0.11 | -0.23 | 47.89 | 48.195 | 47.57 | 289167 |
| 1735601700 | 47.72 | -0.32 | -0.67 | 47.81 | 48.08 | 47.19 | 188248 |
| 1735342500 | 48.04 | -0.6 | -1.23 | 48.44 | 48.68 | 47.515 | 219429 |
| 1735256100 | 48.64 | 0.51 | 1.06 | 47.64 | 48.73 | 47.5 | 189449 |
| 1735077840 | 48.13 | 0.56 | 1.18 | 47.73 | 48.29 | 47.57 | 135971 |
| 1734996900 | 47.57 | 0.08 | 0.17 | 47.31 | 47.97 | 47.29 | 302283 |
| 1734737700 | 47.49 | 0.47 | 1.00 | 46.87 | 48.04 | 46.87 | 1181785 |
| 1734651300 | 47.02 | -0.21 | -0.44 | 48.02 | 48.61 | 46.96 | 429291 |
| 1734564900 | 47.23 | -2.79 | -5.58 | 50.31 | 50.51 | 46.9 | 505626 |
| 1734478500 | 50.02 | -1.04 | -2.04 | 50.7 | 51.08 | 49.83 | 754301 |
| 1734392100 | 51.06 | 0.49 | 0.97 | 50.4 | 51.1 | 50.35 | 430509 |
| 1734132900 | 50.57 | -0.38 | -0.75 | 51.09 | 51.09 | 50.21 | 335883 |
| 1734046500 | 50.95 | -0.32 | -0.62 | 51.375 | 52.43 | 50.84 | 253760 |
| 1733960100 | 51.27 | 0.27 | 0.53 | 51.74 | 52.14 | 50.91 | 595479 |
| 1733873700 | 51 | 0.07 | 0.14 | 50.66 | 51.64 | 50.1 | 414807 |
| 1733787300 | 50.93 | -0.51 | -0.99 | 51.475 | 51.815 | 50.895 | 298393 |
| 1733528100 | 51.44 | 0.5 | 0.98 | 51.295 | 51.68 | 50.7 | 335814 |
| 1733441700 | 50.94 | -0.71 | -1.37 | 51.55 | 52.06 | 50.84 | 220348 |
| 1733355300 | 51.65 | 0.39 | 0.76 | 51.42 | 51.78 | 51 | 380671 |
| 1733268900 | 51.26 | -0.56 | -1.08 | 51.93 | 52.5 | 51.135 | 286686 |
| 1733182500 | 51.82 | -0.19 | -0.37 | 52.24 | 52.41 | 51.46 | 311898 |
| 1732917840 | 52.01 | -0.3 | -0.57 | 53.08 | 53.08 | 51.32 | 155913 |
| 1732750500 | 52.31 | -0.61 | -1.15 | 53.28 | 53.29 | 52.25 | 198846 |
| 1732664100 | 52.92 | -0.93 | -1.73 | 53.37 | 53.855 | 52.885 | 241031 |
| 1732577700 | 53.85 | 1.04 | 1.97 | 54.47 | 55.29 | 53.79 | 393962 |
| 1732318500 | 52.81 | 1.3 | 2.52 | 51.74 | 52.98 | 51.65 | 265894 |
| 1732232100 | 51.51 | 0.76 | 1.50 | 50.94 | 52.08 | 50.82 | 201965 |
| 1732145700 | 50.75 | -0.22 | -0.43 | 51.045 | 51.145 | 50.4266 | 226317 |
| 1732059300 | 50.97 | -0.51 | -0.99 | 51.01 | 51.215 | 50.5 | 180835 |
| 1731972900 | 51.48 | -0.3 | -0.58 | 52.065 | 52.065 | 51.37 | 305814 |
| 1731713700 | 51.78 | 0.14 | 0.27 | 52.1 | 52.11 | 51.19 | 284812 |
| 1731627300 | 51.64 | -0.02 | -0.04 | 52.27 | 52.27 | 51.48 | 252600 |
| 1731540900 | 51.66 | -0.58 | -1.11 | 52.8 | 53.47 | 51.63 | 355769 |
| 1731454500 | 52.24 | -0.7 | -1.32 | 52.89 | 53.34 | 52.04 | 297564 |
| 1731368100 | 52.94 | 1.83 | 3.58 | 51.765 | 54.07 | 51.7475 | 367181 |
| 1731108900 | 51.11 | 0.19 | 0.37 | 50.52 | 51.61 | 49.725 | 344753 |
| 1731022500 | 50.92 | -1.92 | -3.63 | 52.225 | 52.5 | 50.58 | 375976 |
| 1730936100 | 52.84 | 6.3 | 13.54 | 50.46 | 53.19 | 50.38 | 857941 |
| 1730849700 | 46.54 | 1.09 | 2.40 | 45.6375 | 46.64 | 45.62 | 266316 |
| 1730763300 | 45.45 | -0.48 | -1.05 | 45.7 | 46.08 | 45.04 | 265939 |
| 1730500500 | 45.93 | -0.05 | -0.11 | 46.19 | 46.535 | 45.735 | 220088 |
| 1730414100 | 45.98 | -0.74 | -1.58 | 46.72 | 47 | 45.97 | 236073 |
| 1730327700 | 46.72 | 0.41 | 0.89 | 46.25 | 47.655 | 46.2 | 258166 |
| 1730241300 | 46.31 | -0.15 | -0.32 | 46.165 | 46.45 | 45.915 | 196164 |
| 1730154900 | 46.46 | 1.63 | 3.64 | 45.33 | 46.7 | 45.33 | 261877 |
| 1729895700 | 44.83 | -0.73 | -1.60 | 45.81 | 45.92 | 44.55 | 255405 |
| 1729809300 | 45.56 | -0.07 | -0.15 | 45.6 | 45.64 | 44.665 | 260929 |
| 1729722900 | 45.63 | 0.24 | 0.53 | 45.41 | 45.86 | 45.06 | 227770 |
| 1729636500 | 45.39 | 0.8 | 1.79 | 45.651 | 45.895 | 44 | 278798 |
| 1729550100 | 44.59 | -1.45 | -3.15 | 46.03 | 46.03 | 44.4 | 362427 |
| 1729290900 | 46.04 | -0.57 | -1.22 | 46.68 | 46.68 | 45.95 | 201215 |
| 1729204500 | 46.61 | 0.85 | 1.86 | 45.67 | 46.7 | 45.43 | 281611 |
| 1729118100 | 45.76 | 0.65 | 1.44 | 45.67 | 46.45 | 45.16 | 355766 |
| 1729031700 | 45.11 | 0.47 | 1.05 | 44.8 | 46.21 | 44.55 | 300430 |
| 1728945300 | 44.64 | 0.58 | 1.32 | 44 | 44.855 | 43.67 | 177802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
