Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.56	48.04	46.56	47.49	47.49	1.00%	1,274,052
Dec 19, 2024	47.85	48.61	46.96	47.02	47.02	-0.44%	433,708
Dec 18, 2024	50.54	50.78	46.90	47.23	47.23	-5.58%	507,538
Dec 17, 2024	50.70	51.08	49.83	50.02	50.02	-2.04%	754,624
Dec 16, 2024	50.56	51.10	50.35	51.06	51.06	0.97%	374,313
Dec 13, 2024	50.93	51.09	50.21	50.57	50.57	-0.75%	338,369
Dec 12, 2024	51.23	52.43	50.84	50.95	50.95	-0.62%	257,627
Dec 11, 2024	51.74	52.14	50.91	51.27	51.27	0.53%	596,585
Dec 10, 2024	50.91	51.64	50.10	51.00	51.00	0.14%	417,302
Dec 9, 2024	51.90	52.00	50.90	50.93	50.93	-0.99%	304,835
Dec 6, 2024	51.38	51.68	50.70	51.44	51.44	0.98%	339,605
Dec 5, 2024	51.87	52.06	50.84	50.94	50.94	-1.37%	222,423
Dec 4, 2024	51.38	51.78	51.00	51.65	51.65	0.76%	383,395
Dec 3, 2024	51.74	52.50	51.14	51.26	51.26	-1.08%	288,213
Dec 2, 2024	52.33	52.48	51.46	51.82	51.82	-0.37%	313,134
Nov 29, 2024	52.78	52.78	51.32	52.01	52.01	-0.57%	157,359
Nov 27, 2024	53.04	53.29	52.25	52.31	52.31	-1.15%	201,485
Nov 26, 2024	53.63	53.86	52.89	52.92	52.58	-1.73%	243,268
Nov 25, 2024	53.61	55.29	53.25	53.85	53.50	1.97%	404,047
Nov 22, 2024	51.81	52.98	51.60	52.81	52.47	2.52%	270,864
Nov 21, 2024	50.99	52.08	50.82	51.51	51.18	1.50%	205,334
Nov 20, 2024	50.84	51.15	50.43	50.75	50.42	-0.43%	228,619
Nov 19, 2024	50.47	51.22	50.47	50.97	50.64	-0.99%	192,941
Nov 18, 2024	51.78	52.19	51.37	51.48	51.15	-0.58%	308,938
Nov 15, 2024	52.14	52.14	51.19	51.78	51.45	0.27%	302,827
Nov 14, 2024	51.99	52.27	51.48	51.64	51.31	-0.04%	256,441
Nov 13, 2024	52.86	53.47	51.63	51.66	51.33	-1.11%	358,437
Nov 12, 2024	52.89	53.56	52.04	52.24	51.90	-1.32%	299,361
Nov 11, 2024	52.00	54.07	51.52	52.94	52.60	3.58%	372,549
Nov 8, 2024	50.52	51.61	49.73	51.11	50.78	0.37%	346,466
Nov 7, 2024	52.52	52.52	50.58	50.92	50.59	-3.63%	379,060
Nov 6, 2024	49.95	53.19	49.38	52.84	52.50	13.54%	873,240
Nov 5, 2024	45.58	46.64	45.58	46.54	46.24	2.40%	267,602
Nov 4, 2024	45.70	46.08	45.04	45.45	45.16	-1.05%	267,022
Nov 1, 2024	46.37	46.54	45.74	45.93	45.63	-0.11%	222,673
Oct 31, 2024	46.72	47.00	45.97	45.98	45.68	-1.58%	239,183
Oct 30, 2024	46.01	47.66	46.01	46.72	46.42	0.89%	260,606
Oct 29, 2024	46.19	46.45	45.92	46.31	46.01	-0.32%	197,032
Oct 28, 2024	45.33	46.70	45.33	46.46	46.16	3.64%	265,127
Oct 25, 2024	45.81	45.81	44.55	44.83	44.54	-1.60%	255,405
Oct 24, 2024	45.60	45.64	44.67	45.56	45.27	-0.15%	261,708
Oct 23, 2024	45.46	45.86	45.06	45.63	45.34	0.53%	228,010
Oct 22, 2024	46.28	46.28	44.00	45.39	45.10	1.79%	282,492
Oct 21, 2024	46.03	46.03	44.40	44.59	44.30	-3.15%	362,427
Oct 18, 2024	46.68	46.68	45.95	46.04	45.74	-1.22%	201,215
Oct 17, 2024	45.67	46.70	45.46	46.61	46.31	1.86%	281,611
Oct 16, 2024	45.67	46.45	45.16	45.76	45.46	1.44%	355,766
Oct 15, 2024	44.80	46.21	44.55	45.11	44.82	1.05%	300,430
Oct 14, 2024	44.00	44.86	43.67	44.64	44.35	1.32%	177,802
Oct 11, 2024	42.84	44.37	42.84	44.06	43.78	3.35%	187,696
Oct 10, 2024	42.36	42.70	42.08	42.63	42.36	-0.35%	188,454
Oct 9, 2024	41.99	43.10	41.94	42.78	42.50	1.64%	184,295
Oct 8, 2024	42.50	42.58	42.07	42.09	41.82	-0.52%	218,652
Oct 7, 2024	42.32	42.52	42.05	42.31	42.04	-0.49%	156,436
Oct 4, 2024	42.74	42.92	42.35	42.52	42.25	1.80%	209,754
Oct 3, 2024	41.33	41.91	41.08	41.77	41.50	0.34%	151,253
Oct 2, 2024	41.67	42.44	41.61	41.63	41.36	-0.22%	180,804
Oct 1, 2024	42.69	42.69	41.37	41.72	41.45	-2.86%	207,936
Sep 30, 2024	42.43	43.26	42.43	42.95	42.67	0.89%	185,517
Sep 27, 2024	42.82	43.24	42.35	42.57	42.30	0.52%	201,258
Sep 26, 2024	42.56	42.87	42.07	42.35	42.08	0.83%	229,259
Sep 25, 2024	42.63	42.80	41.92	42.00	41.73	-1.41%	243,091
Sep 24, 2024	43.45	43.66	42.55	42.60	42.33	-1.93%	279,787
Sep 23, 2024	43.62	43.75	43.24	43.44	43.16	0.14%	293,096
Sep 20, 2024	43.88	44.06	43.26	43.38	43.10	-1.77%	1,513,288
Sep 19, 2024	44.22	44.41	43.48	44.16	43.88	2.51%	321,720
Sep 18, 2024	43.10	44.64	42.45	43.08	42.80	0.09%	332,851
Sep 17, 2024	43.28	44.10	42.78	43.04	42.76	0.54%	286,689
Sep 16, 2024	42.47	43.07	41.67	42.81	42.53	1.16%	249,151
Sep 13, 2024	41.76	42.34	41.62	42.32	42.05	2.79%	286,672
Sep 12, 2024	41.41	41.45	40.88	41.17	40.90	-0.39%	226,920
Sep 11, 2024	41.82	41.82	40.38	41.33	41.06	-1.48%	272,429
Sep 10, 2024	42.17	42.17	41.13	41.95	41.68	-0.12%	277,841
Sep 9, 2024	42.15	42.37	41.67	42.00	41.73	-0.19%	293,462
Sep 6, 2024	42.76	43.14	41.80	42.08	41.81	-1.34%	348,496
Sep 5, 2024	43.49	43.54	42.44	42.65	42.38	-1.02%	300,708
Sep 4, 2024	43.46	44.03	42.78	43.09	42.81	-1.12%	225,005
Sep 3, 2024	43.76	44.18	43.40	43.58	43.30	-0.93%	350,177
Aug 30, 2024	43.84	44.06	43.41	43.99	43.71	0.73%	247,783
Aug 29, 2024	43.86	44.18	43.39	43.67	43.39	-0.86%	293,976
Aug 28, 2024	43.55	44.45	43.52	44.05	43.43	1.12%	241,955
Aug 27, 2024	44.13	44.65	43.52	43.56	42.94	-1.85%	292,078
Aug 26, 2024	45.10	45.68	43.68	44.38	43.75	-1.03%	302,143
Aug 23, 2024	42.85	45.43	42.56	44.84	44.21	5.68%	303,495
Aug 22, 2024	42.37	43.02	42.26	42.43	41.83	0.07%	203,591
Aug 21, 2024	42.18	42.43	41.98	42.40	41.80	0.83%	173,651
Aug 20, 2024	42.87	42.87	42.00	42.05	41.46	-2.32%	247,098
Aug 19, 2024	42.72	43.28	42.56	43.05	42.44	0.80%	312,665
Aug 16, 2024	41.96	43.12	41.95	42.71	42.11	1.59%	231,688
Aug 15, 2024	41.79	42.53	41.79	42.04	41.45	2.69%	271,596
Aug 14, 2024	40.75	41.18	40.65	40.94	40.36	0.66%	305,721
Aug 13, 2024	40.70	40.74	40.18	40.67	40.10	0.99%	321,532
Aug 12, 2024	40.76	41.44	40.07	40.27	39.70	-0.69%	215,554
Aug 9, 2024	40.57	40.85	40.22	40.55	39.98	-0.15%	236,582
Aug 8, 2024	40.60	40.69	40.08	40.61	40.04	1.55%	235,104
Aug 7, 2024	40.72	40.87	39.84	39.99	39.43	-0.20%	230,121
Aug 6, 2024	39.78	40.62	39.59	40.07	39.50	0.60%	286,481
Aug 5, 2024	38.72	40.18	37.97	39.83	39.27	-1.78%	375,509
Aug 2, 2024	40.62	41.29	39.91	40.55	39.98	-4.14%	413,867
Aug 1, 2024	44.27	44.46	41.79	42.30	41.70	-4.56%	357,413