Cathay General Bancorp CATY
NASDAQ · United States · Finance
$58.47-1.03 (-1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.41 | -1.83% | $59.25 | $59.33 | $58.28 | 39.32K |
| 2026-09-30 | $59.50 | -0.60% | $59.87 | $60.27 | $59.18 | 375.30K |
| 2026-09-29 | $59.86 | -1.45% | $60.79 | $61.20 | $59.74 | 392.50K |
| 2026-09-28 | $60.74 | -1.16% | $61.35 | $61.45 | $60.71 | 415.10K |
| 2026-09-25 | $61.45 | +0.52% | $61.37 | $61.92 | $61.31 | 480.80K |
| 2026-09-24 | $61.13 | +1.09% | $60.51 | $61.34 | $60.27 | 486.90K |
| 2026-09-23 | $60.47 | -0.38% | $60.56 | $61.09 | $60.19 | 427.90K |
| 2026-09-22 | $60.70 | -1.27% | $61.88 | $62.08 | $60.69 | 637.70K |
| 2026-09-21 | $61.48 | -1.24% | $62.29 | $62.56 | $61.47 | 599.30K |
| 2026-09-18 | $62.25 | +0.37% | $61.70 | $62.35 | $61.39 | 1.60M |
| 2026-09-17 | $62.02 | +0.03% | $62.67 | $62.72 | $61.86 | 359.60K |
| 2026-09-16 | $62.00 | -0.72% | $62.43 | $62.77 | $60.94 | 660.80K |
| 2026-09-15 | $62.45 | +0.05% | $62.41 | $63.08 | $62.28 | 460.10K |
| 2026-09-14 | $62.42 | +0.66% | $62.07 | $62.82 | $62.07 | 383.30K |
| 2026-09-11 | $62.01 | -0.05% | $62.60 | $63.18 | $61.41 | 347.90K |
| 2026-09-10 | $62.04 | +1.14% | $61.30 | $62.08 | $60.83 | 310.70K |
| 2026-09-09 | $61.34 | -0.84% | $61.45 | $62.02 | $61.13 | 416.80K |
| 2026-09-08 | $61.86 | -1.32% | $62.54 | $62.72 | $61.82 | 409.70K |
| 2026-09-04 | $62.69 | +0.18% | $62.24 | $63.13 | $62.06 | 314.00K |
| 2026-09-03 | $62.58 | +0.94% | $62.30 | $63.11 | $62.08 | 419.30K |
| 2026-09-02 | $62.00 | +2.09% | $61.13 | $62.51 | $60.83 | 502.50K |
| 2026-09-01 | $60.73 | -0.78% | $61.02 | $61.59 | $60.44 | 616.40K |
| 2026-08-31 | $61.21 | -1.07% | $61.65 | $61.74 | $61.05 | 513.10K |
| 2026-08-28 | $61.87 | -0.40% | $61.76 | $62.14 | $61.47 | 425.80K |
| 2026-08-27 | $62.12 | +0.13% | $61.68 | $62.15 | $61.17 | 286.40K |
| 2026-08-26 | $62.04 | +0.24% | $62.09 | $62.34 | $61.74 | 222.60K |
| 2026-08-25 | $61.89 | -0.71% | $62.47 | $62.48 | $61.82 | 259.10K |
| 2026-08-24 | $62.33 | +0.05% | $62.22 | $62.82 | $62.15 | 498.60K |
| 2026-08-21 | $62.30 | -0.19% | $62.73 | $62.95 | $61.86 | 341.60K |
| 2026-08-20 | $62.42 | -0.14% | $62.21 | $62.72 | $62.12 | 328.00K |
| 2026-08-19 | $62.51 | -2.63% | $64.24 | $64.24 | $62.36 | 379.60K |
| 2026-08-18 | $64.20 | -0.31% | $64.55 | $64.80 | $63.87 | 365.60K |
| 2026-08-17 | $64.40 | -0.82% | $64.72 | $65.26 | $64.39 | 346.40K |
| 2026-08-14 | $64.93 | +0.50% | $64.54 | $65.17 | $64.54 | 268.00K |
| 2026-08-13 | $64.61 | +0.23% | $64.89 | $65.05 | $64.42 | 333.40K |
| 2026-08-12 | $64.46 | +1.19% | $63.87 | $64.61 | $63.85 | 296.80K |
| 2026-08-11 | $63.70 | +0.52% | $63.49 | $64.00 | $63.45 | 311.30K |
| 2026-08-10 | $63.37 | -0.06% | $62.91 | $63.63 | $62.91 | 361.10K |
| 2026-08-07 | $63.41 | -0.47% | $63.29 | $63.83 | $62.86 | 300.20K |
| 2026-08-06 | $63.71 | -0.65% | $64.59 | $64.67 | $63.61 | 421.10K |
| 2026-08-05 | $64.13 | -0.34% | $64.45 | $64.46 | $63.97 | 335.50K |
| 2026-08-04 | $64.35 | +0.70% | $63.90 | $64.89 | $63.67 | 402.00K |
| 2026-08-03 | $63.90 | +1.12% | $63.64 | $64.29 | $63.43 | 385.40K |
| 2026-07-31 | $63.19 | +0.25% | $63.15 | $63.44 | $62.40 | 563.20K |
| 2026-07-30 | $63.03 | -0.33% | $63.58 | $63.83 | $62.99 | 409.20K |
| 2026-07-29 | $63.24 | -0.49% | $63.30 | $63.69 | $62.94 | 641.00K |
| 2026-07-28 | $63.55 | +1.58% | $62.73 | $63.61 | $62.72 | 472.50K |
| 2026-07-27 | $62.56 | -0.57% | $63.20 | $63.60 | $62.55 | 450.20K |
| 2026-07-24 | $62.92 | +0.62% | $62.63 | $63.35 | $62.18 | 627.80K |
| 2026-07-23 | $62.53 | +1.91% | $62.10 | $62.91 | $60.88 | 1.10M |
| 2026-07-22 | $61.36 | -1.13% | $61.99 | $62.11 | $61.19 | 721.40K |
| 2026-07-21 | $62.06 | +0.10% | $61.96 | $62.11 | $61.25 | 452.20K |
| 2026-07-20 | $62.00 | -1.13% | $62.76 | $62.87 | $61.82 | 382.50K |
| 2026-07-17 | $62.71 | -1.59% | $63.32 | $63.53 | $62.24 | 631.00K |
| 2026-07-16 | $63.72 | +2.49% | $62.15 | $63.91 | $62.15 | 545.60K |
| 2026-07-15 | $62.17 | +1.27% | $61.63 | $62.41 | $61.50 | 504.30K |
| 2026-07-14 | $61.39 | -0.44% | $61.68 | $62.05 | $61.18 | 571.40K |
| 2026-07-13 | $61.66 | +0.21% | $61.53 | $61.81 | $61.20 | 518.00K |
| 2026-07-10 | $61.53 | +0.13% | $61.53 | $61.96 | $61.13 | 504.70K |
| 2026-07-09 | $61.45 | +1.91% | $60.64 | $61.63 | $60.53 | 442.50K |
| 2026-07-08 | $60.30 | -1.89% | $61.50 | $61.60 | $59.87 | 596.20K |
| 2026-07-07 | $61.46 | -1.74% | $62.83 | $62.99 | $61.46 | 606.20K |
| 2026-07-06 | $62.55 | +0.39% | $62.31 | $62.99 | $61.90 | 325.90K |
| 2026-07-02 | $62.31 | -1.53% | $63.49 | $63.72 | $61.91 | 355.70K |
| 2026-07-01 | $63.28 | +2.08% | $62.16 | $63.37 | $61.71 | 554.40K |
| 2026-06-30 | $61.99 | +0.26% | $61.72 | $62.46 | $61.37 | 623.30K |
| 2026-06-29 | $61.83 | -0.35% | $62.43 | $62.43 | $61.22 | 499.70K |
| 2026-06-26 | $62.05 | +0.13% | $62.28 | $62.41 | $61.37 | 1.49M |
| 2026-06-25 | $61.97 | +0.57% | $61.63 | $62.36 | $61.47 | 494.00K |
| 2026-06-24 | $61.62 | +1.20% | $60.99 | $61.97 | $60.91 | 581.70K |
| 2026-06-23 | $60.89 | +1.57% | $60.20 | $60.96 | $60.05 | 459.50K |
| 2026-06-22 | $59.95 | +1.46% | $59.12 | $60.13 | $59.12 | 479.40K |
| 2026-06-18 | $59.09 | +0.07% | $59.61 | $59.96 | $58.79 | 1.06M |
| 2026-06-17 | $59.05 | -2.07% | $59.99 | $60.58 | $58.25 | 655.80K |
| 2026-06-16 | $60.30 | +0.32% | $60.78 | $61.23 | $60.09 | 647.70K |
| 2026-06-15 | $60.11 | -1.43% | $61.20 | $61.55 | $60.03 | 504.60K |
| 2026-06-12 | $60.98 | +1.79% | $60.24 | $61.02 | $60.19 | 346.40K |
| 2026-06-11 | $59.91 | +0.71% | $59.70 | $60.12 | $59.12 | 363.80K |
| 2026-06-10 | $59.49 | +0.69% | $59.34 | $60.07 | $59.32 | 384.80K |
| 2026-06-09 | $59.08 | +1.18% | $58.86 | $60.08 | $58.75 | 431.40K |
| 2026-06-08 | $58.39 | +0.29% | $58.60 | $59.10 | $57.26 | 484.50K |
| 2026-06-05 | $58.22 | +0.07% | $58.18 | $58.68 | $58.07 | 340.90K |
| 2026-06-04 | $58.18 | +2.96% | $57.21 | $58.36 | $57.21 | 436.50K |
| 2026-06-03 | $56.51 | -2.06% | $57.35 | $57.35 | $56.34 | 536.30K |
| 2026-06-02 | $57.70 | +2.12% | $56.50 | $57.73 | $56.45 | 300.80K |
| 2026-06-01 | $56.50 | -2.01% | $57.22 | $57.41 | $56.01 | 421.00K |
| 2026-05-29 | $57.66 | +0.52% | $57.22 | $57.95 | $57.17 | 445.30K |
| 2026-05-28 | $57.36 | -0.10% | $56.92 | $57.41 | $56.37 | 351.80K |
| 2026-05-27 | $57.42 | -1.19% | $58.12 | $58.51 | $57.24 | 441.40K |
| 2026-05-26 | $58.11 | +1.47% | $57.47 | $58.25 | $57.47 | 325.40K |