Quantcast
CATY

Historical Stock Prices

$35.57
*  
0.87
2.39%
Get CATY Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 35.8 36.31 35.39 35.57 700,960
04/17/2019 36.3 36.54 35.89 36.44 514,437
04/16/2019 35.44 36.25 35.34 36.22 346,128
04/15/2019 36.12 36.285 35.36 35.43 219,477
04/12/2019 35.8 36.3 35.42 36.17 411,051
04/11/2019 35.6 35.86 35.23 35.45 358,674
04/10/2019 34.85 35.4 34.58 35.39 391,751
04/09/2019 35.2 35.25 34.66 34.8 270,821
04/08/2019 35.39 35.6991 35.135 35.31 368,451
04/05/2019 35.31 35.63 35.0717 35.36 377,206
04/04/2019 34.76 35.38 34.69 35.3 489,338
04/03/2019 35.04 35.21 34.59 34.69 644,901
04/02/2019 34.81 35.08 34.5 34.62 345,804
04/01/2019 34.31 34.9 34.24 34.8 741,888
03/29/2019 34.25 34.35 33.67 33.91 754,481
03/28/2019 33.72 34.15 33.31 33.9 822,881
03/27/2019 33.5 33.945 33.29 33.67 808,612
03/26/2019 32.96 33.69 32.875 33.65 430,078
03/25/2019 32.36 33.04 32.09 32.79 723,027
03/22/2019 33.42 33.5 32.16 32.43 984,217
03/21/2019 33.98 34.34 33.52 33.66 534,796
03/20/2019 35.66 35.78 34.12 34.14 538,320
03/19/2019 36.92 36.92 35.66 35.71 557,433
03/18/2019 36.38 36.9 36.25 36.74 553,989
03/15/2019 36.43 36.51 36.06 36.23 1,150,579
03/14/2019 36.5 36.57 36.29 36.43 313,650
03/13/2019 36.66 36.87 36.36 36.51 482,687
03/12/2019 36.55 36.61 36.16 36.52 348,778
03/11/2019 36.73 36.73 36.29 36.53 462,087
03/08/2019 36.3 36.77 36.28 36.68 491,708
03/07/2019 37.03 37.09 36.35 36.51 598,658
03/06/2019 37.95 38.04 37.06 37.08 513,510
03/05/2019 38.25 38.25 37.65 38 370,409
03/04/2019 38.35 38.71 37.89 38.24 351,891
03/01/2019 38.73 38.92 38.14 38.36 721,991
02/28/2019 39.14 39.23 38.82 38.84 336,025
02/27/2019 38.78 39.08 38.29 39.06 314,296
02/26/2019 39.37 39.5 38.78 38.79 384,419
02/25/2019 39.71 39.76 39.38 39.48 361,542
02/22/2019 39.65 39.67 39.36 39.54 239,547
02/21/2019 40.02 40.02 39.5 39.61 437,100
02/20/2019 39.61 40.06 39.28 40.03 446,689
02/19/2019 39.1 39.625 38.94 39.45 337,121
02/15/2019 38.7 39.36 38.56 39.34 1,262,716
02/14/2019 38.33 38.7 38.08 38.5 509,612
02/13/2019 38.41 38.88 38.33 38.7 496,298
02/12/2019 38.43 38.88 38.35 38.41 406,666
02/11/2019 37.72 38.24 37.5 38.21 583,887
02/08/2019 38.21 38.41 37.49 37.55 405,237
02/07/2019 37.8 38.29 37.555 38.28 700,825
02/06/2019 37.7 38.14 37.6 37.78 520,560
02/05/2019 37.81 37.975 37.5 37.9 446,169
02/04/2019 37.26 37.84 37.08 37.83 511,104
02/01/2019 37.19 37.43 35.29 37.26 449,957
01/31/2019 37.02 37.18 36.26 37.12 561,100
01/30/2019 37.5 37.735 37.07 37.19 594,879
01/29/2019 37.33 37.59 37.23 37.29 397,364
01/28/2019 37.23 37.84 36.9 37.32 552,814
01/25/2019 37.2 37.79 37.1 37.39 525,611
01/24/2019 36.99 37.33 36.51 37.17 794,565
01/23/2019 37.21 37.44 36.77 37.31 608,308
01/22/2019 37.42 37.77 36.62 37.16 872,242
01/18/2019 37.14 37.83 36.76 37.67 235,174
*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?



Smart Portfolio