Cathay Consolidated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	92.80	93.40	90.00	92.20	92.20	-2.33%	367,588
Nov 5, 2026	95.00	96.20	94.10	94.40	94.40	-1.05%	114,532
Nov 4, 2026	95.00	96.40	93.40	95.40	95.40	0.53%	177,612
Nov 3, 2026	97.50	97.60	94.50	94.90	94.90	-2.97%	262,305
Nov 2, 2026	97.90	98.00	97.30	97.80	97.80	-0.10%	41,798
Oct 30, 2026	98.60	98.60	97.50	97.90	97.90	-0.61%	151,110
Oct 29, 2026	98.60	99.50	98.30	98.50	98.50	-0.71%	65,158
Oct 28, 2026	97.70	99.30	97.70	99.20	99.20	1.12%	98,722
Oct 27, 2026	97.20	98.80	97.10	98.10	98.10	1.45%	689,910
Oct 22, 2026	97.20	98.30	96.70	96.70	96.70	-0.62%	230,093
Oct 21, 2026	98.20	98.60	97.30	97.30	97.30	-0.71%	199,012
Oct 20, 2026	97.80	99.40	97.80	98.00	98.00	-0.61%	143,239
Oct 19, 2026	99.90	99.90	98.50	98.60	98.60	-1.40%	231,553
Oct 16, 2026	101.00	101.00	100.00	100.00	100.00	-0.50%	79,816
Oct 15, 2026	100.50	101.50	100.00	100.50	100.50	-0.99%	168,428
Oct 14, 2026	100.50	101.50	100.50	101.50	101.50	1.00%	95,132
Oct 13, 2026	101.50	101.50	100.50	100.50	100.50	-0.99%	81,503
Oct 12, 2026	101.00	102.50	100.50	101.50	101.50	0.50%	229,504
Oct 8, 2026	100.00	101.00	100.00	101.00	101.00	-	103,160
Oct 7, 2026	99.90	101.00	99.90	101.00	101.00	1.10%	103,935
Oct 6, 2026	99.80	100.50	99.80	99.90	99.90	0.10%	87,132
Oct 5, 2026	100.00	101.00	99.80	99.80	99.80	-0.20%	151,771
Oct 2, 2026	99.80	100.50	99.80	100.00	100.00	-	85,164
Oct 1, 2026	100.00	100.50	99.60	100.00	100.00	-	108,543
Sep 30, 2026	100.50	100.50	99.60	100.00	100.00	-0.99%	135,099
Sep 29, 2026	100.00	101.00	100.00	101.00	101.00	-	72,695
Sep 24, 2026	101.00	101.00	100.50	101.00	101.00	-	56,993
Sep 23, 2026	100.00	101.50	100.00	101.00	101.00	0.50%	239,038
Sep 22, 2026	101.50	101.50	100.00	100.50	100.50	0.50%	84,673
Sep 21, 2026	101.50	102.00	100.00	100.00	100.00	-1.96%	97,932
Sep 18, 2026	101.00	102.00	100.50	102.00	102.00	1.49%	120,645
Sep 17, 2026	100.00	101.50	100.00	100.50	100.50	0.60%	67,920
Sep 16, 2026	100.50	101.00	99.90	99.90	99.90	-0.60%	63,431
Sep 15, 2026	99.80	101.50	99.80	100.50	100.50	0.70%	74,895
Sep 14, 2026	99.10	101.00	98.40	99.80	99.80	0.50%	98,443
Sep 11, 2026	100.50	100.50	99.20	99.30	99.30	-1.68%	156,146
Sep 10, 2026	101.50	101.50	100.50	101.00	101.00	-0.49%	85,250
Sep 9, 2026	102.00	102.00	101.00	101.50	101.50	-0.98%	104,921
Sep 8, 2026	103.50	103.50	101.00	102.50	102.50	-0.97%	191,202
Sep 7, 2026	104.00	105.00	103.50	103.50	103.50	0.98%	175,178
Sep 4, 2026	103.00	103.00	102.50	102.50	102.50	0.49%	87,343
Sep 3, 2026	103.00	103.50	102.00	102.00	102.00	-0.49%	171,351
Sep 2, 2026	103.00	103.50	102.00	102.50	102.50	-0.49%	162,920
Sep 1, 2026	103.00	103.50	102.00	103.00	103.00	-0.48%	156,751
Aug 31, 2026	103.00	104.00	103.00	103.50	103.50	-0.48%	99,104
Aug 28, 2026	105.00	105.00	104.00	104.00	104.00	-	124,111
Aug 27, 2026	103.50	104.50	103.00	104.00	104.00	0.48%	212,381
Aug 26, 2026	103.00	104.00	102.50	103.50	103.50	0.49%	106,595
Aug 25, 2026	102.50	103.50	102.50	103.00	103.00	-	122,614
Aug 24, 2026	103.50	104.00	103.00	103.00	103.00	-	106,610