Dark

CATY
Cathay General Bancorp
stock NASDAQ

At Close

Oct 24, 2025 3:59:57 PM EDT

46.88USD+1.626%(+0.75)318,669

46.90Bid 46.94Ask 0.04Spread

Pre-market

Oct 22, 2025 8:51:30 AM EDT

46.91USD+1.713%(+0.79)0

After-hours

Oct 24, 2025 4:00:30 PM EDT

46.94USD+0.128%(+0.06)1,091

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	47.0400	47.6300	46.8800	46.8800	+1.626%	318,669	0.000%
2025-10-23	46.0300	46.5800	46.0100	46.1300	+0.022%	247,912	+1.626%
2025-10-22	46.6100	47.4100	45.9100	46.1200	-2.122%	440,591	+1.648%
2025-10-21	47.2800	47.5100	46.7200	47.1200	+0.255%	320,114	-0.509%
2025-10-20	46.0700	47.1500	45.7750	47.0000	+2.419%	265,290	-0.255%
2025-10-17	46.0000	46.3000	45.2300	45.8900	+1.013%	388,192	+2.157%
2025-10-16	48.6200	48.8100	45.1450	45.4300	-7.039%	507,844	+3.192%
2025-10-15	49.3900	49.6000	48.3800	48.8700	-0.932%	374,645	-4.072%
2025-10-14	46.9700	49.7300	46.9450	49.3300	+3.918%	401,884	-4.967%
2025-10-13	47.2500	47.5500	46.6000	47.4700	+2.438%	234,385	-1.243%
2025-10-10	49.2600	49.5900	46.3000	46.3400	-5.448%	379,781	+1.165%
2025-10-09	48.6600	49.2600	48.3200	49.0100	+0.245%	340,553	-4.346%
2025-10-08	49.1800	49.1800	48.6050	48.8900	0.000%	268,287	-4.111%
2025-10-07	49.0400	49.4000	48.7200	48.8900	-0.286%	293,515	-4.111%
2025-10-06	48.6700	49.7600	48.4500	49.0300	+1.490%	312,746	-4.385%
2025-10-03	47.9300	48.7000	47.9300	48.3100	+0.730%	292,568	-2.960%
2025-10-02	47.7200	48.0800	47.4200	47.9600	+0.356%	289,212	-2.252%
2025-10-01	47.7200	47.9100	47.2300	47.7900	-0.458%	261,702	-1.904%
2025-09-30	47.9900	48.2400	47.4100	48.0100	+0.146%	252,167	-2.354%
2025-09-29	48.6400	48.6400	47.6250	47.9400	-1.338%	250,700	-2.211%
2025-09-26	48.5700	48.8100	48.1900	48.5900	+0.455%	243,919	-3.519%
2025-09-25	48.4700	48.6200	48.0100	48.3700	-0.391%	241,684	-3.080%
2025-09-24	48.5200	49.0025	48.1950	48.5600	+0.124%	294,924	-3.460%
2025-09-23	48.7500	49.6900	48.4950	48.5000	-0.899%	379,472	-3.340%
2025-09-22	49.2700	49.2700	48.4968	48.9400	-0.609%	338,088	-4.209%
2025-09-19	50.2400	50.2400	49.0000	49.2400	-2.146%	1,795,546	-4.793%
2025-09-18	48.8300	50.3800	48.3400	50.3200	+3.475%	413,614	-6.836%
2025-09-17	48.2000	49.5550	47.9000	48.6300	+1.482%	478,272	-3.599%
2025-09-16	48.5300	48.5350	47.2300	47.9200	-1.642%	936,995	-2.170%
2025-09-15	48.9500	49.3400	48.5600	48.7200	-0.835%	422,236	-3.777%
2025-09-12	49.1500	49.5400	48.7700	49.1300	-0.284%	363,235	-4.580%
2025-09-11	49.3800	49.4600	49.0000	49.2700	+0.030%	397,720	-4.851%
2025-09-10	49.2600	49.6650	49.1400	49.2550	-0.010%	205,153	-4.822%
2025-09-09	49.7800	50.0500	49.1450	49.2600	-1.184%	293,489	-4.832%
2025-09-08	49.7300	49.9000	48.7900	49.8500	+0.423%	352,843	-5.958%
2025-09-05	50.5400	51.0800	49.5900	49.6400	-1.459%	426,198	-5.560%
2025-09-04	50.0100	50.4200	49.7300	50.3750	+1.094%	288,856	-6.938%
2025-09-03	49.5000	50.0900	49.2100	49.8300	+0.282%	269,913	-5.920%
2025-09-02	49.2500	49.7300	48.9300	49.6900	-0.441%	323,228	-5.655%
2025-08-29	49.8700	50.3500	49.4700	49.9100	+0.211%	317,262	-6.071%
2025-08-28	50.2500	50.2500	49.5500	49.8050	-1.220%	226,500	-5.873%
2025-08-27	49.7200	50.5500	49.6350	50.4200	+1.042%	262,020	-7.021%
2025-08-26	49.4400	50.2000	49.2800	49.9000	+0.727%	356,643	-6.052%
2025-08-25	49.9600	50.1000	49.5200	49.5400	-1.216%	240,285	-5.369%
2025-08-22	47.8100	50.3500	47.8100	50.1500	+5.114%	501,043	-6.520%
2025-08-21	47.4500	47.9000	47.2800	47.7100	-0.084%	229,619	-1.740%
2025-08-20	47.8700	48.0300	47.4000	47.7500	+0.084%	265,794	-1.822%
2025-08-19	47.5700	48.1900	47.5350	47.7100	+0.126%	262,526	-1.740%
2025-08-18	47.1700	47.7050	46.8000	47.6500	+0.740%	273,630	-1.616%
2025-08-15	48.4700	48.6000	47.2500	47.3000	-2.111%	395,771	-0.888%
2025-08-14	47.6800	48.3900	47.6000	48.3200	-0.227%	562,181	-2.980%
2025-08-13	47.6900	48.6100	47.6350	48.4300	+1.851%	537,915	-3.200%
2025-08-12	45.8500	47.5800	45.3000	47.5500	+4.551%	479,550	-1.409%
2025-08-11	45.4000	45.6200	44.9900	45.4800	+0.176%	368,787	+3.078%
2025-08-08	45.1500	45.5400	44.6900	45.4000	+1.385%	261,847	+3.260%
2025-08-07	45.6100	45.6100	44.6450	44.7800	-0.577%	288,509	+4.690%
2025-08-06	45.5500	45.7400	45.0100	45.0400	-1.315%	447,297	+4.085%
2025-08-05	45.5300	46.0750	44.7400	45.6400	+0.264%	366,210	+2.717%
2025-08-04	44.5500	45.5300	44.2300	45.5200	+1.539%	422,729	+2.988%
2025-08-01	44.7100	44.9300	43.6550	44.8300	-0.862%	573,316	+4.573%
2025-07-31	45.3100	45.7800	45.0600	45.2200	-1.417%	441,103	+3.671%
2025-07-30	46.6000	46.9750	45.5650	45.8700	-1.630%	361,555	+2.202%
2025-07-29	47.1600	47.2400	46.4550	46.6300	-0.321%	357,024	+0.536%
2025-07-28	46.7000	46.9480	46.3800	46.7800	+0.354%	360,682	+0.214%
2025-07-25	46.9100	47.0000	46.3400	46.6150	-0.735%	395,977	+0.568%
2025-07-24	48.3100	48.3100	46.7300	46.9600	-3.235%	604,170	-0.170%
2025-07-23	49.0600	49.0600	47.3501	48.5300	+1.336%	842,725	-3.400%
2025-07-22	48.2500	48.4250	47.6500	47.8900	-0.416%	478,333	-2.109%
2025-07-21	48.2200	48.7900	48.0700	48.0900	-0.228%	284,037	-2.516%
2025-07-18	48.9600	49.0000	48.0300	48.2000	-1.088%	434,555	-2.739%
2025-07-17	47.9600	49.0100	47.9050	48.7300	+1.394%	509,568	-3.796%
2025-07-16	47.5700	48.3200	47.1200	48.0600	+1.822%	680,481	-2.455%
2025-07-15	49.1400	49.3800	47.1250	47.2000	-4.182%	411,478	-0.678%
2025-07-14	47.9600	49.3400	47.6300	49.2600	+2.412%	589,099	-4.832%
2025-07-11	48.0700	48.3300	47.6000	48.1000	-0.763%	558,265	-2.536%
2025-07-10	48.0700	48.8400	48.0700	48.4700	+0.414%	331,766	-3.280%
2025-07-09	47.9200	48.3200	47.5900	48.2700	+1.536%	629,401	-2.880%
2025-07-08	47.3900	47.9800	47.0800	47.5400	+0.486%	314,405	-1.388%
2025-07-07	47.6800	48.2800	47.1100	47.3100	-1.376%	338,315	-0.909%
2025-07-03	48.0600	48.6000	47.5000	47.9700	+0.503%	355,167	-2.272%
2025-07-02	47.2000	47.7725	46.7600	47.7300	+1.640%	317,797	-1.781%
2025-07-01	45.3000	47.4200	45.2950	46.9600	+3.141%	309,322	-0.170%
2025-06-30	45.8400	46.0400	45.4700	45.5300	-0.307%	334,865	+2.965%
2025-06-27	45.8100	45.8200	45.4200	45.6700	+0.110%	583,669	+2.649%
2025-06-26	44.8700	45.6900	44.6660	45.6200	+1.830%	269,696	+2.762%
2025-06-25	44.6500	44.9000	44.4300	44.8000	+0.056%	353,548	+4.643%
2025-06-24	44.8800	45.4450	44.2950	44.7750	+0.528%	375,600	+4.701%
2025-06-23	43.2500	44.5700	43.1400	44.5400	+3.006%	399,924	+5.254%
2025-06-20	43.2200	43.5150	42.9150	43.2400	+0.652%	1,696,123	+8.418%
2025-06-18	42.0900	43.1400	42.0100	42.9600	+1.873%	765,025	+9.125%
2025-06-17	42.5200	42.9400	42.1000	42.1700	-1.725%	637,566	+11.169%
2025-06-16	43.7000	43.8800	42.7800	42.9100	-0.855%	551,669	+9.252%
2025-06-13	43.7600	44.8099	43.1600	43.2800	-2.960%	563,899	+8.318%
2025-06-12	44.4000	44.6800	43.8400	44.6000	-0.402%	407,584	+5.112%
2025-06-11	44.8500	45.4900	44.5500	44.7800	-0.555%	366,946	+4.690%
2025-06-10	44.6100	45.3950	44.4700	45.0300	+0.941%	355,857	+4.108%
2025-06-09	44.5600	45.0500	44.5050	44.6100	+0.541%	370,792	+5.089%
2025-06-06	44.1300	44.5900	43.9300	44.3700	+1.953%	325,286	+5.657%
2025-06-05	43.6100	44.0000	43.2800	43.5200	+0.904%	433,724	+7.721%
2025-06-04	43.1000	43.3650	42.7350	43.1300	-0.277%	722,745	+8.695%
2025-06-03	42.4200	43.3650	42.3250	43.2500	+1.478%	270,140	+8.393%
2025-06-02	42.7500	42.8200	42.0300	42.6200	-0.548%	279,639	+9.995%
2025-05-30	42.8700	43.1100	42.4600	42.8550	-0.430%	289,219	+9.392%
2025-05-29	43.0100	43.1200	42.3701	43.0400	-0.232%	271,684	+8.922%
2025-05-28	43.8400	44.2250	43.0700	43.1400	-2.066%	250,740	+8.669%
2025-05-27	43.3600	44.6350	42.8400	44.0500	+2.800%	244,824	+6.425%
2025-05-23	42.1400	43.0250	41.8300	42.8500	-0.626%	271,136	+9.405%
2025-05-22	43.3100	44.0400	43.0700	43.1200	-1.305%	288,226	+8.720%
2025-05-21	44.4600	44.9400	43.6300	43.6900	-1.974%	595,645	+7.301%
2025-05-20	44.0900	44.6100	43.8850	44.5700	+1.020%	347,413	+5.183%
2025-05-19	43.8200	44.1400	43.5100	44.1200	-0.226%	390,522	+6.256%
2025-05-16	44.2400	44.8000	43.9050	44.2200	-0.473%	365,550	+6.015%
2025-05-15	44.4700	44.8400	44.1600	44.4300	+0.248%	303,576	+5.514%
2025-05-14	44.9000	44.9500	44.3000	44.3200	-1.903%	317,748	+5.776%
2025-05-13	45.2600	45.3950	44.8010	45.1800	0.000%	260,045	+3.763%
2025-05-12	45.0000	45.6150	44.4800	45.1800	+5.217%	458,754	+3.763%
2025-05-09	43.3700	43.5550	42.8300	42.9400	-1.128%	218,578	+9.176%
2025-05-08	42.4400	43.6700	42.3000	43.4300	+3.726%	467,436	+7.944%
2025-05-07	42.7300	42.7300	41.6400	41.8700	-0.852%	339,644	+11.966%
2025-05-06	41.7400	43.6800	41.6200	42.2300	-1.147%	260,744	+11.011%
2025-05-05	41.6000	43.2650	41.6000	42.7200	-0.512%	226,181	+9.738%
2025-05-02	41.9500	43.0300	41.4500	42.9400	+2.117%	273,261	+9.176%
2025-05-01	41.6400	42.4700	41.1400	42.0500	+0.864%	325,720	+11.486%
2025-04-30	41.6200	42.0600	40.9550	41.6900	-1.605%	347,918	+12.449%
2025-04-29	41.8400	42.3800	41.5500	42.3700	+0.857%	265,458	+10.644%
2025-04-28	42.1800	42.5850	41.3450	42.0100	-0.427%	446,065	+11.592%
2025-04-25	42.1500	42.4750	41.8100	42.1900	-1.079%	244,646	+11.116%
2025-04-24	41.8000	42.6900	41.4000	42.6500	+0.899%	368,347	+9.918%
2025-04-23	42.2300	43.4350	41.3300	42.2700	+2.225%	617,464	+10.906%
2025-04-22	39.9900	41.8300	39.3000	41.3500	+7.124%	915,796	+13.374%
2025-04-21	38.3400	39.1500	37.9500	38.6000	-0.078%	528,468	+21.451%
2025-04-17	38.3200	38.9100	38.0800	38.6300	+0.756%	581,995	+21.356%
2025-04-16	38.1600	39.1000	37.8800	38.3400	+0.052%	724,243	+22.274%
2025-04-15	37.4300	38.8800	36.6600	38.3200	+1.295%	395,512	+22.338%
2025-04-14	37.9900	38.5200	37.1400	37.8300	+1.367%	462,125	+23.923%
2025-04-11	37.0800	37.7150	36.5950	37.3200	-0.745%	538,115	+25.616%
2025-04-10	39.6000	39.6000	36.8550	37.6000	-6.351%	574,832	+24.681%
2025-04-09	36.7700	40.7300	36.7200	40.1500	+6.612%	857,977	+16.762%
2025-04-08	38.7400	39.5950	37.1400	37.6600	-0.476%	670,240	+24.482%
2025-04-07	36.8100	39.6900	36.1300	37.8400	-0.682%	742,583	+23.890%
2025-04-04	37.2400	38.2200	36.0550	38.1000	-1.346%	1,358,711	+23.045%
2025-04-03	41.0000	41.0000	38.5700	38.6200	-9.956%	658,233	+21.388%
2025-04-02	42.2600	43.1000	42.0608	42.8900	+0.163%	275,445	+9.303%
2025-04-01	42.7400	43.4350	42.1775	42.8200	-0.488%	398,248	+9.482%
2025-03-31	41.9300	43.2100	41.7400	43.0300	+0.938%	516,288	+8.947%
2025-03-28	43.3000	43.6200	42.3500	42.6300	-1.887%	225,174	+9.970%
2025-03-27	43.6900	44.0550	43.2800	43.4500	-0.344%	230,942	+7.894%
2025-03-26	44.2300	44.8800	43.4500	43.6000	-0.864%	283,947	+7.523%
2025-03-25	44.4500	44.6900	43.9600	43.9800	-0.610%	325,920	+6.594%
2025-03-24	43.9900	44.4100	43.7274	44.2500	+2.241%	317,740	+5.944%
2025-03-21	42.9800	43.5000	42.2800	43.2800	+0.325%	2,847,915	+8.318%
2025-03-20	43.5100	44.3000	43.0610	43.1400	-2.110%	346,850	+8.669%
2025-03-19	43.6800	44.7100	43.6800	44.0700	+0.777%	321,835	+6.376%
2025-03-18	43.9500	44.5000	43.3150	43.7300	-0.568%	357,971	+7.203%
2025-03-17	43.6600	44.9000	43.6600	43.9800	+1.407%	682,206	+6.594%
2025-03-14	42.7900	43.4000	42.5600	43.3700	+2.602%	255,228	+8.093%
2025-03-13	42.7100	43.1200	42.2200	42.2700	-0.588%	260,790	+10.906%
2025-03-12	42.8000	43.1050	42.1500	42.5200	0.000%	303,230	+10.254%
2025-03-11	43.6900	44.0500	42.3700	42.5200	-2.005%	414,584	+10.254%
2025-03-10	44.0000	44.5500	43.1900	43.3900	-2.865%	392,953	+8.043%
2025-03-07	44.4900	45.0700	43.8900	44.6700	+0.472%	278,056	+4.947%
2025-03-06	44.2400	44.5900	43.7300	44.4600	-0.359%	318,079	+5.443%
2025-03-05	45.3000	45.9350	43.9500	44.6200	-1.370%	374,435	+5.065%
2025-03-04	46.5400	46.6600	44.6550	45.2400	-3.949%	443,290	+3.625%
2025-03-03	46.9500	47.9300	46.5700	47.1000	+0.319%	416,556	-0.467%
2025-02-28	46.3000	47.2450	46.2950	46.9500	+1.800%	452,859	-0.149%
2025-02-27	45.8700	46.4100	45.8300	46.1200	-0.324%	261,828	+1.648%
2025-02-26	46.3400	46.6850	45.6300	46.2700	-0.537%	376,322	+1.318%
2025-02-25	46.1200	46.9100	46.0575	46.5200	+1.705%	494,719	+0.774%
2025-02-24	46.2200	46.4200	45.7300	45.7400	-0.262%	383,086	+2.492%
2025-02-21	46.8800	46.8800	45.6500	45.8600	-1.376%	378,519	+2.224%
2025-02-20	46.5500	46.7600	45.7300	46.5000	-0.789%	254,743	+0.817%
2025-02-19	46.3100	47.0200	46.3100	46.8700	0.000%	229,158	+0.021%
2025-02-18	46.6500	47.1200	46.1300	46.8700	+0.623%	286,439	+0.021%
2025-02-14	46.9400	47.3250	46.3000	46.5800	-0.021%	183,156	+0.644%
2025-02-13	46.1400	46.6050	45.7900	46.5900	+1.592%	234,808	+0.622%
2025-02-12	46.3000	46.7700	45.8500	45.8600	-2.695%	280,975	+2.224%
2025-02-11	46.6900	47.1500	45.6601	47.1300	+1.661%	268,268	-0.530%
2025-02-10	46.9200	46.9250	46.3200	46.3600	-0.877%	283,519	+1.122%
2025-02-07	47.5100	47.5100	46.5050	46.7700	-1.744%	365,559	+0.235%
2025-02-06	47.3600	47.7050	46.8600	47.6000	+0.933%	248,524	-1.513%
2025-02-05	47.5200	47.6150	46.7100	47.1600	-0.042%	343,308	-0.594%
2025-02-04	46.4300	47.2300	46.0900	47.1800	+1.332%	282,886	-0.636%
2025-02-03	46.2800	47.3800	45.7200	46.5600	-1.958%	222,661	+0.687%
2025-01-31	47.4100	47.9400	47.0800	47.4900	+0.148%	279,356	-1.284%
2025-01-30	47.7200	48.1550	47.1200	47.4200	+0.509%	214,506	-1.139%
2025-01-29	47.2000	47.6750	46.7300	47.1800	-0.254%	326,833	-0.636%
2025-01-28	47.5400	48.1000	47.0800	47.3000	-0.963%	310,629	-0.888%
2025-01-27	47.2400	48.1350	46.6900	47.7600	+2.029%	366,938	-1.843%
2025-01-24	46.9100	47.1500	46.4500	46.8100	-0.171%	371,747	+0.150%
2025-01-23	47.9400	47.9400	46.5650	46.8900	-3.875%	657,749	-0.021%
2025-01-22	48.4100	48.8900	48.0200	48.7800	+0.041%	556,122	-3.895%
2025-01-21	48.3900	49.1300	48.2950	48.7600	+0.890%	280,999	-3.856%
2025-01-17	48.4000	48.6300	47.8000	48.3300	+0.814%	214,751	-3.000%
2025-01-16	48.2500	48.4300	47.7425	47.9400	-1.256%	252,125	-2.211%
2025-01-15	49.2900	49.3700	48.1000	48.5500	+1.803%	224,417	-3.440%
2025-01-14	46.3400	47.7300	46.1600	47.6900	+3.855%	654,340	-1.698%
2025-01-13	45.0500	46.7700	45.0500	45.9200	+0.746%	302,156	+2.091%
2025-01-10	46.1200	46.3599	44.8700	45.5800	-3.186%	336,845	+2.852%
2025-01-08	46.7600	47.4100	46.3801	47.0800	+0.192%	269,316	-0.425%
2025-01-07	47.6000	47.8300	46.3800	46.9900	-1.011%	296,064	-0.234%
2025-01-06	47.7100	48.5450	47.3000	47.4700	-0.147%	195,542	-1.243%
2025-01-03	47.3600	47.6300	46.5000	47.5400	+0.934%	210,386	-1.388%
2025-01-02	47.9600	48.2350	46.9300	47.1000	-1.071%	244,658	-0.467%
2024-12-31	47.8900	48.1950	47.5700	47.6100	-0.231%	240,511	-1.533%
2024-12-30	47.7900	48.0800	47.1900	47.7200	-0.666%	182,269	-1.760%
2024-12-27	48.1900	48.6800	47.5150	48.0400	-1.234%	210,690	-2.415%
2024-12-26	47.6400	48.7300	47.5000	48.6400	+1.060%	187,631	-3.618%
2024-12-24	47.7300	48.2900	47.5700	48.1300	+1.177%	132,484	-2.597%
2024-12-23	47.3100	47.9700	47.2900	47.5700	+0.168%	290,499	-1.450%
2024-12-20	46.5600	48.0400	46.5600	47.4900	+1.000%	1,067,619	-1.284%
2024-12-19	47.8500	48.6100	46.9600	47.0200	-0.445%	421,007	-0.298%
2024-12-18	50.5400	50.7750	46.9000	47.2300	-5.578%	460,483	-0.741%
2024-12-17	50.7000	51.0800	49.8300	50.0200	-2.037%	532,149	-6.277%
2024-12-16	50.5600	51.1000	50.3500	51.0600	+0.969%	347,492	-8.186%
2024-12-13	50.9300	51.0900	50.2100	50.5700	-0.746%	294,543	-7.297%
2024-12-12	51.2300	52.4300	50.8400	50.9500	-0.624%	241,121	-7.988%
2024-12-11	51.7400	52.1400	50.9100	51.2700	+0.529%	453,557	-8.563%
2024-12-10	50.9100	51.6400	50.1000	51.0000	+0.137%	249,274	-8.078%
2024-12-09	51.9000	52.0000	50.8950	50.9300	-0.991%	293,149	-7.952%
2024-12-06	51.3800	51.6800	50.7000	51.4400	+0.982%	326,190	-8.865%
2024-12-05	51.8700	52.0600	50.8400	50.9400	-1.375%	208,977	-7.970%
2024-12-04	51.3800	51.7800	51.0000	51.6500	+0.761%	277,128	-9.235%
2024-12-03	51.7400	52.5000	51.1350	51.2600	-1.081%	275,913	-8.545%
2024-12-02	52.3300	52.4800	51.4600	51.8200	-0.365%	295,448	-9.533%
2024-11-29	52.7800	52.7800	51.3200	52.0100	-0.574%	138,344	-9.863%
2024-11-27	53.0400	53.2900	52.2500	52.3100	-1.153%	191,971	-10.380%
2024-11-26	53.6300	53.8550	52.8850	52.9200	-1.727%	232,005	-11.413%
2024-11-25	53.6100	55.2900	53.2500	53.8500	+1.969%	385,477	-12.943%
2024-11-22	51.8100	52.9800	51.5950	52.8100	+2.524%	255,539	-11.229%
2024-11-21	50.9900	52.0800	50.8200	51.5100	+1.498%	195,796	-8.989%
2024-11-20	50.8400	51.1450	50.4266	50.7500	-0.432%	220,885	-7.626%
2024-11-19	50.4700	51.2150	50.4700	50.9700	-0.991%	174,245	-8.024%
2024-11-18	51.7800	52.1900	51.3700	51.4800	-0.579%	296,502	-8.936%
2024-11-15	52.1400	52.1400	51.1900	51.7800	+0.271%	276,325	-9.463%
2024-11-14	51.9900	52.2700	51.4800	51.6400	-0.039%	237,982	-9.218%
2024-11-13	52.8600	53.4700	51.6300	51.6600	-1.110%	311,131	-9.253%
2024-11-12	52.8900	53.5550	52.0400	52.2400	-1.322%	283,110	-10.260%
2024-11-11	52.0000	54.0700	51.5200	52.9400	+3.581%	353,490	-11.447%
2024-11-08	50.5200	51.6100	49.7250	51.1100	+0.373%	305,091	-8.276%
2024-11-07	52.5200	52.5200	50.5800	50.9200	-3.634%	332,473	-7.934%
2024-11-06	49.9500	53.1900	49.3800	52.8400	+13.537%	819,092	-11.279%
2024-11-05	45.5800	46.6400	45.5800	46.5400	+2.398%	254,674	+0.731%
2024-11-04	45.7000	46.0800	45.0400	45.4500	-1.045%	256,867	+3.146%
2024-11-01	46.3700	46.5350	45.7350	45.9300	-0.109%	201,071	+2.068%
2024-10-31	46.7200	47.0000	45.9700	45.9800	-1.584%	232,902	+1.957%
2024-10-30	46.0100	47.6550	46.0100	46.7200	+0.885%	243,804	+0.342%
2024-10-29	46.1900	46.4500	45.9150	46.3100	-0.323%	168,710	+1.231%
2024-10-28	45.3300	46.7000	45.3300	46.4600	+3.636%	258,090	+0.904%
2024-10-25	45.8100	45.8100	44.5500	44.8300	-1.602%	246,923	+4.573%
2024-10-24	45.6000	45.6400	44.6650	45.5600	-0.153%	255,983	+2.897%
2024-10-23	45.4600	45.8600	45.0600	45.6300	+0.529%	222,361	+2.739%
2024-10-22	46.2800	46.2800	44.0000	45.3900	+1.794%	279,985	+3.283%
2024-10-21	46.0300	46.0300	44.4000	44.5900	-3.149%	357,080	+5.136%
2024-10-18	46.6800	46.6800	45.9500	46.0400	-1.223%	194,190	+1.825%
2024-10-17	45.6700	46.7000	45.4550	46.6100	+1.858%	273,554	+0.579%
2024-10-16	45.6700	46.4500	45.1600	45.7600	+1.441%	345,408	+2.448%
2024-10-15	44.8000	46.2100	44.5500	45.1100	+1.053%	282,583	+3.924%
2024-10-14	44.0000	44.8550	43.6700	44.6400	+1.316%	173,859	+5.018%
2024-10-11	42.8400	44.3700	42.8400	44.0600	+3.354%	183,961	+6.400%
2024-10-10	42.3600	42.7000	42.0800	42.6300	-0.351%	179,362	+9.970%
2024-10-09	41.9900	43.1000	41.9350	42.7800	+1.639%	181,696	+9.584%
2024-10-08	42.5000	42.5750	42.0700	42.0900	-0.520%	157,844	+11.380%
2024-10-07	42.3200	42.5150	42.0500	42.3100	-0.494%	144,562	+10.801%
2024-10-04	42.7400	42.9200	42.3500	42.5200	+1.796%	206,818	+10.254%
2024-10-03	41.3300	41.9100	41.0800	41.7700	+0.336%	141,269	+12.234%
2024-10-02	41.6700	42.4400	41.6050	41.6300	-0.216%	162,984	+12.611%
2024-10-01	42.6900	42.6900	41.3650	41.7200	-2.864%	203,406	+12.368%
2024-09-30	42.4300	43.2640	42.4300	42.9500	+0.893%	176,876	+9.150%
2024-09-27	42.8200	43.2400	42.3500	42.5700	+0.519%	190,762	+10.125%
2024-09-26	42.5600	42.8700	42.0700	42.3500	+0.833%	221,657	+10.697%
2024-09-25	42.6300	42.8000	41.9200	42.0000	-1.408%	234,601	+11.619%
2024-09-24	43.4500	43.6600	42.5500	42.6000	-1.934%	273,257	+10.047%
2024-09-23	43.6200	43.7450	43.2400	43.4400	+0.138%	288,972	+7.919%
2024-09-20	43.8800	44.0600	43.2600	43.3800	-1.766%	1,382,894	+8.068%
2024-09-19	44.2200	44.4100	43.4800	44.1600	+2.507%	311,030	+6.159%
2024-09-18	43.1000	44.6400	42.4500	43.0800	+0.093%	316,015	+8.821%
2024-09-17	43.2800	44.1000	42.7800	43.0400	+0.537%	271,785	+8.922%
2024-09-16	42.4700	43.0700	41.6700	42.8100	+1.158%	228,916	+9.507%
2024-09-13	41.7600	42.3400	41.6200	42.3200	+2.793%	277,455	+10.775%
2024-09-12	41.4100	41.4500	40.8750	41.1700	-0.387%	225,608	+13.869%
2024-09-11	41.8200	41.8200	40.3750	41.3300	-1.478%	267,721	+13.429%
2024-09-10	42.1700	42.1700	41.1300	41.9500	-0.119%	272,396	+11.752%
2024-09-09	42.1500	42.3700	41.6700	42.0000	-0.190%	287,490	+11.619%
2024-09-06	42.7600	43.1400	41.8000	42.0800	-1.336%	345,591	+11.407%
2024-09-05	43.4900	43.5350	42.4400	42.6500	-1.021%	284,115	+9.918%
2024-09-04	43.4600	44.0300	42.7800	43.0900	-1.124%	220,675	+8.796%
2024-09-03	43.7600	44.1750	43.3950	43.5800	-0.932%	295,388	+7.572%
2024-08-30	43.8400	44.0600	43.4100	43.9900	+0.733%	223,491	+6.570%
2024-08-29	43.8600	44.1800	43.3900	43.6700	-0.863%	252,010	+7.351%
2024-08-28	43.5500	44.4500	43.5200	44.0500	+1.125%	238,983	+6.425%
2024-08-27	44.1300	44.6489	43.5200	43.5600	-1.848%	283,857	+7.622%
2024-08-26	45.1000	45.6800	43.6800	44.3800	-1.026%	294,390	+5.633%
2024-08-23	42.8500	45.4300	42.5550	44.8400	+5.680%	288,487	+4.550%
2024-08-22	42.3700	43.0200	42.2600	42.4300	+0.071%	193,107	+10.488%
2024-08-21	42.1800	42.4300	41.9750	42.4000	+0.832%	166,902	+10.566%
2024-08-20	42.8700	42.8700	42.0000	42.0500	-2.323%	245,752	+11.486%
2024-08-19	42.7200	43.2750	42.5600	43.0500	+0.796%	308,416	+8.897%
2024-08-16	41.9600	43.1200	41.9500	42.7100	+1.594%	222,541	+9.764%
2024-08-15	41.7900	42.5300	41.7900	42.0400	+2.687%	265,740	+11.513%
2024-08-14	40.7500	41.1750	40.6500	40.9400	+0.664%	290,650	+14.509%
2024-08-13	40.7000	40.7400	40.1765	40.6700	+0.993%	287,876	+15.269%
2024-08-12	40.7600	41.4400	40.0700	40.2700	-0.691%	209,816	+16.414%
2024-08-09	40.5700	40.8500	40.2200	40.5500	-0.148%	223,785	+15.610%
2024-08-08	40.6000	40.6900	40.0800	40.6100	+1.550%	218,747	+15.440%
2024-08-07	40.7200	40.8675	39.8400	39.9900	-0.200%	223,548	+17.229%
2024-08-06	39.7800	40.6200	39.5900	40.0700	+0.603%	277,017	+16.995%
2024-08-05	38.7200	40.1800	37.9700	39.8300	-1.776%	357,822	+17.700%
2024-08-02	40.6200	41.2900	39.9100	40.5500	-4.137%	394,357	+15.610%
2024-08-01	44.2700	44.4600	41.7900	42.3000	-4.558%	334,187	+10.827%
2024-07-31	44.1900	45.3200	43.6800	44.3200	+0.181%	279,978	+5.776%
2024-07-30	43.9300	44.6000	43.7500	44.2400	+0.568%	224,429	+5.967%
2024-07-29	45.2100	45.2100	43.8550	43.9900	-2.763%	388,023	+6.570%
2024-07-26	45.1800	45.8800	44.7850	45.2400	+0.600%	268,702	+3.625%
2024-07-25	43.4700	45.3700	43.2400	44.9700	+4.049%	471,499	+4.247%
2024-07-24	43.2800	44.1700	42.6650	43.2200	-0.185%	471,917	+8.468%
2024-07-23	41.5000	43.7900	41.3700	43.3000	+0.651%	626,117	+8.268%
2024-07-22	41.9000	43.2000	41.5400	43.0200	+2.429%	351,286	+8.973%
2024-07-19	42.6700	43.3700	41.8500	42.0000	-1.616%	529,949	+11.619%
2024-07-18	42.8700	43.8600	42.5000	42.6900	-1.066%	532,041	+9.815%
2024-07-17	42.0800	43.5600	42.0800	43.1500	+1.482%	348,917	+8.644%
2024-07-16	41.0100	42.7050	40.9450	42.5200	+4.832%	467,065	+10.254%
2024-07-15	40.0600	41.2200	39.8750	40.5600	+2.996%	359,599	+15.582%
2024-07-12	39.9400	40.0400	39.3800	39.3800	-0.177%	241,911	+19.045%
2024-07-11	38.6900	39.7200	38.4000	39.4500	+4.035%	357,549	+18.834%
2024-07-10	36.9600	37.9200	36.6300	37.9200	+2.653%	270,622	+23.629%
2024-07-09	36.3700	36.9600	36.2400	36.9400	+1.707%	213,306	+26.909%
2024-07-08	36.5000	36.8150	36.2350	36.3200	+0.138%	214,054	+29.075%
2024-07-05	36.5500	36.7300	36.1300	36.2700	-0.847%	222,842	+29.253%
2024-07-03	37.2800	37.2800	36.5500	36.5800	-1.878%	165,271	+28.157%
2024-07-02	36.9500	37.3700	36.8200	37.2800	+0.675%	320,174	+25.751%
2024-07-01	37.6500	37.9400	37.0200	37.0300	-1.829%	321,011	+26.600%
2024-06-28	37.7900	38.3000	37.5400	37.7200	+0.883%	697,669	+24.284%
2024-06-27	37.0300	37.4500	36.7500	37.3900	+0.863%	199,672	+25.381%
2024-06-26	36.6900	37.2000	36.5000	37.0700	+0.597%	228,074	+26.463%
2024-06-25	36.8800	37.2700	36.8100	36.8500	-0.567%	249,127	+27.218%
2024-06-24	36.2500	37.3800	36.1200	37.0600	+2.802%	441,874	+26.498%
2024-06-21	36.3200	36.4000	35.9700	36.0500	-0.798%	971,898	+30.042%
2024-06-20	35.9400	36.5600	35.9400	36.3400	+0.359%	261,744	+29.004%
2024-06-18	35.9200	36.6300	35.9200	36.2100	+0.667%	350,678	+29.467%
2024-06-17	35.1600	36.0300	35.1400	35.9700	+2.187%	252,280	+30.331%
2024-06-14	35.0800	35.4000	34.7500	35.2000	-0.845%	187,132	+33.182%
2024-06-13	36.0200	36.0200	35.1900	35.5000	-1.771%	180,325	+32.056%
2024-06-12	36.3400	36.7050	35.8200	36.1400	+2.409%	297,054	+29.718%
2024-06-11	35.3500	35.5100	34.9500	35.2900	-1.121%	351,898	+32.842%
2024-06-10	36.1500	36.1500	35.5200	35.6900	-2.112%	379,536	+31.353%
2024-06-07	36.0300	36.5600	36.0300	36.4600	-0.137%	327,902	+28.579%
2024-06-06	36.0600	36.6000	35.9500	36.5100	+1.080%	337,138	+28.403%
2024-06-05	36.1800	36.3800	36.0350	36.1200	+0.250%	280,990	+29.790%
2024-06-04	36.0300	36.4900	36.0050	36.0300	-1.179%	256,398	+30.114%
2024-06-03	37.2200	37.2200	36.4300	36.4600	-1.031%	301,313	+28.579%
2024-05-31	36.5900	37.2200	36.5900	36.8400	+1.209%	345,151	+27.253%
2024-05-30	35.8100	36.7300	35.7479	36.4000	+1.083%	313,953	+28.791%
2024-05-29	35.8800	36.1690	35.2800	36.0100	+0.362%	441,924	+30.186%
2024-05-28	36.3500	36.4900	35.6200	35.8800	-0.993%	281,763	+30.658%
2024-05-24	36.3300	36.3300	36.0400	36.2400	+0.360%	209,733	+29.360%
2024-05-23	37.1500	37.1500	35.9500	36.1100	-2.537%	218,035	+29.826%
2024-05-22	37.2700	37.3100	36.8000	37.0500	-0.617%	254,571	+26.532%
2024-05-21	37.1100	37.3900	37.0600	37.2800	+0.027%	185,617	+25.751%
2024-05-20	37.8000	37.8000	37.2300	37.2700	-1.688%	232,749	+25.785%
2024-05-17	38.1800	38.1800	37.8000	37.9100	-0.473%	321,530	+23.661%
2024-05-16	37.8300	38.1400	37.8000	38.0900	+0.131%	168,390	+23.077%
2024-05-15	38.1500	38.2391	37.5200	38.0400	+0.875%	174,146	+23.239%
2024-05-14	37.7600	37.7600	37.3100	37.7100	+1.126%	148,492	+24.317%
2024-05-13	37.9200	37.9400	37.2500	37.2900	-0.982%	164,606	+25.717%
2024-05-10	37.5900	37.7600	37.3200	37.6600	+0.053%	213,352	+24.482%
2024-05-09	37.0300	37.6800	36.9000	37.6400	+1.264%	224,292	+24.548%
2024-05-08	36.2800	37.2800	36.2800	37.1700	+1.088%	194,716	+26.123%
2024-05-07	36.9600	37.1917	36.6800	36.7700	-0.244%	206,438	+27.495%
2024-05-06	36.5700	37.1700	36.4800	36.8600	+1.125%	230,366	+27.184%

document.getElementById("jPHYH5").onerror = function(){this.style.display='none';}; .dark-mode .tJB1cR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJB1cR{ color: #333333; background-color: white; border: 2px solid #333333; }CATYCathay General Bancorpstock NASDAQ

CATY
Cathay General Bancorp
stock NASDAQ