Cathay Consolidated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	118.00	121.00	115.50	116.00	116.00	-0.43%	1,234,161
Jun 17, 2026	116.50	117.50	114.50	116.50	116.50	-	783,376
Jun 16, 2026	116.00	117.50	114.00	116.50	116.50	0.87%	911,519
Jun 15, 2026	119.50	122.00	114.50	115.50	115.50	-1.70%	2,997,409
Jun 12, 2026	109.50	117.50	109.00	117.50	117.50	9.81%	2,159,307
Jun 11, 2026	110.50	111.00	104.50	107.00	107.00	-0.93%	1,205,385
Jun 10, 2026	109.50	111.50	107.00	108.00	108.00	-3.14%	1,261,948
Jun 9, 2026	108.00	111.50	106.00	111.50	111.50	-0.45%	2,507,720
Jun 8, 2026	101.50	113.50	101.00	112.00	112.00	7.69%	5,868,615
Jun 5, 2026	100.50	104.00	100.50	104.00	104.00	3.48%	1,384,759
Jun 4, 2026	96.10	103.00	96.10	100.50	100.50	5.57%	1,632,055
Jun 3, 2026	94.80	95.50	93.70	95.20	95.20	0.85%	368,621
Jun 2, 2026	93.60	95.00	92.90	94.40	94.40	1.72%	470,705
Jun 1, 2026	91.30	93.00	91.00	92.80	92.80	1.31%	338,323
May 29, 2026	91.70	92.40	91.00	91.60	91.60	0.22%	215,666
May 28, 2026	91.40	92.30	90.30	91.40	91.40	-0.44%	273,258
May 27, 2026	92.90	94.00	91.50	91.80	91.80	-0.97%	398,250
May 26, 2026	93.30	93.30	92.20	92.70	92.70	-0.64%	158,651
May 25, 2026	94.30	94.50	92.50	93.30	93.30	-0.96%	287,556
May 22, 2026	93.20	95.30	93.00	94.20	94.20	1.07%	354,050
May 21, 2026	92.30	94.60	92.30	93.20	93.20	1.30%	211,385
May 20, 2026	91.90	92.30	91.00	92.00	92.00	0.11%	179,427
May 19, 2026	93.10	94.10	91.90	91.90	91.90	-1.71%	230,523
May 18, 2026	92.70	93.50	91.00	93.50	93.50	0.32%	166,127
May 15, 2026	93.60	95.10	93.00	93.20	93.20	-0.32%	261,308
May 14, 2026	94.60	95.20	93.10	93.50	93.50	-0.85%	310,006
May 13, 2026	94.30	94.90	93.80	94.30	94.30	-0.74%	286,343
May 12, 2026	95.60	95.60	94.40	95.00	95.00	-0.52%	215,867
May 11, 2026	94.40	95.60	94.10	95.50	95.50	1.38%	298,776
May 8, 2026	96.10	96.50	93.30	94.20	94.20	-1.46%	415,981
May 7, 2026	94.80	96.00	94.10	95.60	95.60	1.92%	525,680
May 6, 2026	94.20	94.70	92.50	93.80	93.80	0.75%	529,774
May 5, 2026	92.70	94.10	92.40	93.10	93.10	-0.85%	237,029
May 4, 2026	93.10	94.40	92.20	93.90	93.90	2.07%	237,010
Apr 30, 2026	93.50	94.00	91.80	92.00	92.00	-1.60%	194,130
Apr 29, 2026	91.80	93.60	91.80	93.50	93.50	1.85%	276,048
Apr 28, 2026	92.20	92.20	90.70	91.80	91.80	-0.33%	379,006
Apr 27, 2026	97.30	97.30	91.80	92.10	92.10	-4.36%	725,656
Apr 24, 2026	102.50	103.00	96.10	96.30	96.30	-3.70%	1,834,251
Apr 23, 2026	101.00	101.50	97.80	100.00	100.00	0.81%	1,393,573
Apr 22, 2026	100.00	100.00	98.20	99.20	99.20	0.51%	843,886
Apr 21, 2026	94.30	99.10	93.90	98.70	98.70	6.36%	1,496,627
Apr 20, 2026	91.90	93.50	91.70	92.80	92.80	1.87%	419,026
Apr 17, 2026	92.00	92.00	91.00	91.10	91.10	-0.98%	218,323
Apr 16, 2026	88.80	92.00	88.80	92.00	92.00	4.31%	492,001
Apr 15, 2026	89.20	89.70	88.20	88.20	88.20	-1.12%	220,154
Apr 14, 2026	89.30	89.70	88.30	89.20	89.20	0.45%	228,968
Apr 13, 2026	88.10	88.90	86.70	88.80	88.80	0.79%	389,819
Apr 10, 2026	89.00	89.00	88.10	88.10	88.10	0.34%	138,964
Apr 9, 2026	88.30	88.40	87.60	87.80	87.80	-1.24%	219,876