Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	52.14	52.14	51.19	51.78	51.78	0.27%	302,827
Nov 14, 2024	51.99	52.27	51.48	51.64	51.64	-0.04%	256,441
Nov 13, 2024	52.86	53.47	51.63	51.66	51.66	-1.11%	358,437
Nov 12, 2024	52.89	53.56	52.04	52.24	52.24	-1.32%	299,361
Nov 11, 2024	52.00	54.07	51.52	52.94	52.94	3.58%	372,549
Nov 8, 2024	50.52	51.61	49.73	51.11	51.11	0.37%	346,466
Nov 7, 2024	52.52	52.52	50.58	50.92	50.92	-3.63%	379,060
Nov 6, 2024	49.95	53.19	49.38	52.84	52.84	13.54%	873,240
Nov 5, 2024	45.58	46.64	45.58	46.54	46.54	2.40%	267,602
Nov 4, 2024	45.70	46.08	45.04	45.45	45.45	-1.05%	267,022
Nov 1, 2024	46.37	46.54	45.74	45.93	45.93	-0.11%	222,673
Oct 31, 2024	46.72	47.00	45.97	45.98	45.98	-1.58%	239,183
Oct 30, 2024	46.01	47.66	46.01	46.72	46.72	0.89%	260,606
Oct 29, 2024	46.19	46.45	45.92	46.31	46.31	-0.32%	197,032
Oct 28, 2024	45.33	46.70	45.33	46.46	46.46	3.64%	265,127
Oct 25, 2024	45.81	45.81	44.55	44.83	44.83	-1.60%	255,405
Oct 24, 2024	45.60	45.64	44.67	45.56	45.56	-0.15%	261,708
Oct 23, 2024	45.46	45.86	45.06	45.63	45.63	0.53%	228,010
Oct 22, 2024	46.28	46.28	44.00	45.39	45.39	1.79%	282,492
Oct 21, 2024	46.03	46.03	44.40	44.59	44.59	-3.15%	362,427
Oct 18, 2024	46.68	46.68	45.95	46.04	46.04	-1.22%	201,215
Oct 17, 2024	45.67	46.70	45.46	46.61	46.61	1.86%	281,611
Oct 16, 2024	45.67	46.45	45.16	45.76	45.76	1.44%	355,766
Oct 15, 2024	44.80	46.21	44.55	45.11	45.11	1.05%	300,430
Oct 14, 2024	44.00	44.86	43.67	44.64	44.64	1.32%	177,802
Oct 11, 2024	42.84	44.37	42.84	44.06	44.06	3.35%	187,696
Oct 10, 2024	42.36	42.70	42.08	42.63	42.63	-0.35%	188,454
Oct 9, 2024	41.99	43.10	41.94	42.78	42.78	1.64%	184,295
Oct 8, 2024	42.50	42.58	42.07	42.09	42.09	-0.52%	218,652
Oct 7, 2024	42.32	42.52	42.05	42.31	42.31	-0.49%	156,436
Oct 4, 2024	42.74	42.92	42.35	42.52	42.52	1.80%	209,754
Oct 3, 2024	41.33	41.91	41.08	41.77	41.77	0.34%	151,253
Oct 2, 2024	41.67	42.44	41.61	41.63	41.63	-0.22%	180,804
Oct 1, 2024	42.69	42.69	41.37	41.72	41.72	-2.86%	207,936
Sep 30, 2024	42.43	43.26	42.43	42.95	42.95	0.89%	185,517
Sep 27, 2024	42.82	43.24	42.35	42.57	42.57	0.52%	201,258
Sep 26, 2024	42.56	42.87	42.07	42.35	42.35	0.83%	229,259
Sep 25, 2024	42.63	42.80	41.92	42.00	42.00	-1.41%	243,091
Sep 24, 2024	43.45	43.66	42.55	42.60	42.60	-1.93%	279,787
Sep 23, 2024	43.62	43.75	43.24	43.44	43.44	0.14%	293,096
Sep 20, 2024	43.88	44.06	43.26	43.38	43.38	-1.77%	1,513,288
Sep 19, 2024	44.22	44.41	43.48	44.16	44.16	2.51%	321,720
Sep 18, 2024	43.10	44.64	42.45	43.08	43.08	0.09%	332,851
Sep 17, 2024	43.28	44.10	42.78	43.04	43.04	0.54%	286,689
Sep 16, 2024	42.47	43.07	41.67	42.81	42.81	1.16%	249,151
Sep 13, 2024	41.76	42.34	41.62	42.32	42.32	2.79%	286,672
Sep 12, 2024	41.41	41.45	40.88	41.17	41.17	-0.39%	226,920
Sep 11, 2024	41.82	41.82	40.38	41.33	41.33	-1.48%	272,429
Sep 10, 2024	42.17	42.17	41.13	41.95	41.95	-0.12%	277,841
Sep 9, 2024	42.15	42.37	41.67	42.00	42.00	-0.19%	293,462
Sep 6, 2024	42.76	43.14	41.80	42.08	42.08	-1.34%	348,496
Sep 5, 2024	43.49	43.54	42.44	42.65	42.65	-1.02%	300,708
Sep 4, 2024	43.46	44.03	42.78	43.09	43.09	-1.12%	225,005
Sep 3, 2024	43.76	44.18	43.40	43.58	43.58	-0.93%	350,177
Aug 30, 2024	43.84	44.06	43.41	43.99	43.99	0.73%	247,783
Aug 29, 2024	43.86	44.18	43.39	43.67	43.67	-0.86%	293,976
Aug 28, 2024	43.55	44.45	43.52	44.05	43.71	1.12%	241,955
Aug 27, 2024	44.13	44.65	43.52	43.56	43.22	-1.85%	292,078
Aug 26, 2024	45.10	45.68	43.68	44.38	44.04	-1.03%	302,143
Aug 23, 2024	42.85	45.43	42.56	44.84	44.49	5.68%	303,495
Aug 22, 2024	42.37	43.02	42.26	42.43	42.10	0.07%	203,591
Aug 21, 2024	42.18	42.43	41.98	42.40	42.07	0.83%	173,651
Aug 20, 2024	42.87	42.87	42.00	42.05	41.73	-2.32%	247,098
Aug 19, 2024	42.72	43.28	42.56	43.05	42.72	0.80%	312,665
Aug 16, 2024	41.96	43.12	41.95	42.71	42.38	1.59%	231,688
Aug 15, 2024	41.79	42.53	41.79	42.04	41.72	2.69%	271,596
Aug 14, 2024	40.75	41.18	40.65	40.94	40.62	0.66%	305,721
Aug 13, 2024	40.70	40.74	40.18	40.67	40.36	0.99%	321,532
Aug 12, 2024	40.76	41.44	40.07	40.27	39.96	-0.69%	215,554
Aug 9, 2024	40.57	40.85	40.22	40.55	40.24	-0.15%	236,582
Aug 8, 2024	40.60	40.69	40.08	40.61	40.30	1.55%	235,104
Aug 7, 2024	40.72	40.87	39.84	39.99	39.68	-0.20%	230,121
Aug 6, 2024	39.78	40.62	39.59	40.07	39.76	0.60%	286,481
Aug 5, 2024	38.72	40.18	37.97	39.83	39.52	-1.78%	375,509
Aug 2, 2024	40.62	41.29	39.91	40.55	40.24	-4.14%	413,867
Aug 1, 2024	44.27	44.46	41.79	42.30	41.97	-4.56%	357,413
Jul 31, 2024	44.19	45.32	43.68	44.32	43.98	0.18%	308,711
Jul 30, 2024	43.93	44.60	43.75	44.24	43.90	0.57%	236,012
Jul 29, 2024	45.21	45.21	43.86	43.99	43.65	-2.76%	397,322
Jul 26, 2024	45.18	45.88	44.79	45.24	44.89	0.60%	278,425
Jul 25, 2024	43.47	45.37	43.24	44.97	44.62	4.05%	503,853
Jul 24, 2024	43.28	44.17	42.67	43.22	42.89	-0.18%	507,186
Jul 23, 2024	41.50	43.79	41.37	43.30	42.97	0.65%	648,809
Jul 22, 2024	41.90	43.20	41.54	43.02	42.69	2.43%	362,364
Jul 19, 2024	42.67	43.37	41.85	42.00	41.68	-1.62%	543,739
Jul 18, 2024	42.87	43.86	42.50	42.69	42.36	-1.07%	566,440
Jul 17, 2024	42.08	43.56	42.08	43.15	42.82	1.48%	379,169
Jul 16, 2024	41.01	42.71	40.95	42.52	42.19	4.83%	495,006
Jul 15, 2024	40.06	41.22	39.88	40.56	40.25	3.00%	371,116
Jul 12, 2024	39.94	40.04	39.38	39.38	39.08	-0.18%	265,083
Jul 11, 2024	38.69	39.72	38.40	39.45	39.15	4.03%	380,659
Jul 10, 2024	36.96	37.92	36.63	37.92	37.63	2.65%	280,493
Jul 9, 2024	36.37	36.96	36.24	36.94	36.66	1.71%	215,200
Jul 8, 2024	36.50	36.82	36.24	36.32	36.04	0.14%	215,991
Jul 5, 2024	36.55	36.73	36.13	36.27	35.99	-0.85%	234,801
Jul 3, 2024	37.28	37.28	36.55	36.58	36.30	-1.88%	166,689
Jul 2, 2024	36.95	37.37	36.82	37.28	36.99	0.68%	328,852
Jul 1, 2024	37.65	37.94	37.02	37.03	36.74	-1.83%	357,338
Jun 28, 2024	37.79	38.30	37.54	37.72	37.43	0.88%	730,366
Jun 27, 2024	37.03	37.45	36.75	37.39	37.10	0.86%	208,075