CATY

Historical Stock Prices

$32.11
*  
0.32
0.99%
Get CATY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CATY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 32.41 32.47 31.95 32.11 1,019,457
07/30/2015 32.11 32.48 32.06 32.43 697,331
07/29/2015 32.34 32.445 32.06 32.32 705,549
07/28/2015 32.67 32.68 32.11 32.29 588,287
07/27/2015 32.66 32.66 32.08 32.38 635,099
07/24/2015 33.34 33.39 32.83 32.87 617,414
07/23/2015 34.15 34.3 33.36 33.45 597,690
07/22/2015 33.78 34.75 33.57 34.14 1,423,685
07/21/2015 33.3 33.69 32.87 33.02 461,497
07/20/2015 33 33.36 32.82 33.29 408,419
07/17/2015 33.21 33.21 32.58 32.87 421,820
07/16/2015 33.49 33.66 33.12 33.18 390,828
07/15/2015 33.25 33.48 33.09 33.22 316,474
07/14/2015 32.93 33.255 32.74 33.14 390,588
07/13/2015 32.94 33.21 32.662 33.17 498,441
07/10/2015 32.59 32.82 32.258 32.63 510,576
07/09/2015 31.93 32.38 31.58 32.23 590,219
07/08/2015 31.34 31.72 31.31 31.56 807,515
07/07/2015 31.98 31.98 31.15 31.65 942,528
07/06/2015 31.7 32.19 31.68 31.93 728,796
07/02/2015 32.81 32.81 32.02 32.08 1,045,145
07/01/2015 32.88 33 32.54 32.73 524,032
06/30/2015 32.62 32.9299 32.14 32.45 449,643
06/29/2015 33.04 33.22 32.27 32.3 533,111
06/26/2015 33.34 33.52 33.17 33.37 1,071,887
06/25/2015 33.3 33.54 32.97 33.16 420,071
06/24/2015 33.06 33.43 32.85 33.21 673,271
06/23/2015 32.77 33.12 32.664 33.07 486,957
06/22/2015 32.7 32.82 32.545 32.79 861,248
06/19/2015 32.5 32.77 32.3102 32.41 2,594,673
06/18/2015 32.59 32.8 32.13 32.59 613,259
06/17/2015 33.12 33.19 32.27 32.36 412,918
06/16/2015 32.26 33.06 32.26 32.95 711,768
06/15/2015 32.37 32.83 32.04 32.43 725,421
06/12/2015 32.65 32.74 32.43 32.59 465,568
06/11/2015 32.87 32.9349 32.55 32.7 473,356
06/10/2015 32.75 33.26 32.52 32.89 813,417
06/09/2015 32.07 32.87 32.04 32.55 876,535
06/08/2015 31.91 32.15 31.754 32.15 582,006
06/05/2015 31.36 31.9 31.36 31.88 598,277
06/04/2015 30.96 31.64 30.66 31.24 1,398,940
06/03/2015 30.79 31.16 30.65 30.89 520,210
06/02/2015 29.95 30.7 29.95 30.61 517,304
06/01/2015 30.28 30.65 29.81 30.32 630,872
05/29/2015 30.49 30.49 29.95 30.22 518,634
05/28/2015 30.47 30.63 30.26 30.62 302,684
05/27/2015 29.98 30.59 29.71 30.56 512,727
05/26/2015 30.03 30.16 29.57 29.9 481,029
05/22/2015 30.3 30.5 30.09 30.21 402,241
05/21/2015 30.13 30.45 29.94 30.25 617,557
05/20/2015 30.34 30.39 30.1 30.22 445,455
05/19/2015 30.29 30.55 30.265 30.33 380,728
05/18/2015 29.35 30.36 29.0309 30.22 545,274
05/15/2015 29.86 29.86 29.19 29.43 775,986
05/14/2015 29.81 29.98 29.66 29.98 277,648
05/13/2015 29.62 29.84 29.4 29.72 335,822
05/12/2015 29.19 29.69 28.95 29.52 406,777
05/11/2015 28.82 29.37 28.8 29.29 346,229
05/08/2015 28.92 29.04 28.5 28.86 315,350
05/07/2015 28.69 29 28.49 28.72 228,668
05/06/2015 28.47 28.77 28.26 28.74 302,216
05/05/2015 28.71 28.88 28.35 28.46 326,129
05/04/2015 28.41 28.8 28.34 28.67 279,029
05/01/2015 28.68 28.8622 28.19 28.39 353,202
04/30/2015 28.9 29.25 28.52 28.58 549,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?