STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.16

+0.20

(+0.57%)

As of 11:50AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.86	35.17	34.78	35.16	35.16	38,500
Apr 25, 2024	35.04	35.26	34.62	34.96	34.96	785,900
Apr 24, 2024	34.82	35.65	34.57	35.53	35.53	327,400
Apr 23, 2024	35.15	35.37	33.88	34.89	34.89	825,700
Apr 22, 2024	36.00	36.81	35.91	36.62	36.62	336,200
Apr 19, 2024	34.54	36.07	34.54	36.00	36.00	317,900
Apr 18, 2024	34.69	35.03	34.42	34.66	34.66	340,300
Apr 17, 2024	34.87	35.19	34.61	34.66	34.66	360,300
Apr 16, 2024	34.76	34.85	34.23	34.54	34.54	329,300
Apr 15, 2024	35.33	35.74	34.62	35.07	35.07	528,200
Apr 12, 2024	34.68	35.24	34.59	35.24	35.24	250,700
Apr 11, 2024	35.13	35.17	34.61	35.05	35.05	265,100
Apr 10, 2024	36.15	36.15	34.66	34.94	34.94	403,900
Apr 09, 2024	36.89	37.31	36.74	37.26	37.26	386,600
Apr 08, 2024	36.77	36.99	36.52	36.82	36.82	378,500
Apr 05, 2024	36.38	36.77	36.31	36.62	36.62	157,200
Apr 04, 2024	37.01	37.33	36.46	36.55	36.55	241,500
Apr 03, 2024	36.41	36.88	36.18	36.39	36.39	262,200
Apr 02, 2024	36.60	36.94	36.30	36.68	36.68	428,300
Apr 01, 2024	37.74	37.75	36.74	36.91	36.91	385,400
Mar 28, 2024	38.02	38.43	37.67	37.83	37.83	857,000
Mar 27, 2024	37.34	38.25	37.34	38.24	38.24	590,400
Mar 26, 2024	37.69	37.69	37.02	37.30	37.30	318,200
Mar 25, 2024	37.31	37.78	37.01	37.38	37.38	786,400
Mar 22, 2024	39.03	39.03	36.78	37.02	37.02	543,600
Mar 21, 2024	38.39	39.09	38.39	38.85	38.85	314,300
Mar 20, 2024	36.60	38.65	36.60	38.25	38.25	651,700
Mar 19, 2024	36.82	37.30	36.82	36.93	36.93	528,700
Mar 18, 2024	37.87	37.95	37.16	37.31	37.31	434,400
Mar 15, 2024	37.59	38.44	37.49	37.82	37.82	1,960,100
Mar 14, 2024	39.30	39.35	37.66	37.90	37.90	503,100
Mar 13, 2024	39.45	39.97	39.19	39.56	39.56	283,200
Mar 12, 2024	39.98	39.98	39.22	39.58	39.58	252,000
Mar 11, 2024	40.22	40.59	39.99	40.01	40.01	280,100
Mar 08, 2024	41.30	41.35	40.51	40.53	40.53	198,700
Mar 07, 2024	41.05	41.18	40.51	40.63	40.63	206,300
Mar 06, 2024	40.83	41.22	39.26	40.49	40.49	256,500
Mar 05, 2024	38.71	40.78	38.56	40.74	40.74	361,600
Mar 04, 2024	39.20	39.74	38.81	38.85	38.85	292,900
Mar 01, 2024	38.87	38.93	38.17	38.79	38.79	188,500
Feb 29, 2024	39.36	39.84	38.84	39.05	39.05	259,500
Feb 28, 2024	38.73	39.20	38.53	38.57	38.57	213,100
Feb 27, 2024	39.00	39.28	38.71	39.11	39.11	195,500
Feb 27, 2024	0.34 Dividend
Feb 26, 2024	39.29	39.60	38.94	39.10	38.76	242,100
Feb 23, 2024	39.21	39.93	38.87	39.45	39.11	178,300
Feb 22, 2024	39.18	39.46	38.83	39.25	38.91	274,400
Feb 21, 2024	39.81	39.81	39.23	39.38	39.04	288,200
Feb 20, 2024	39.72	40.34	39.66	39.86	39.51	441,900
Feb 16, 2024	40.57	40.76	40.15	40.35	40.00	225,600
Feb 15, 2024	39.48	41.17	39.48	40.88	40.52	295,600
Feb 14, 2024	39.25	39.60	38.49	39.27	38.93	337,300
Feb 13, 2024	39.34	40.20	38.13	38.69	38.35	456,500
Feb 12, 2024	39.78	41.14	39.78	40.70	40.35	285,500
Feb 09, 2024	39.43	39.85	38.58	39.76	39.41	236,700
Feb 08, 2024	38.76	39.38	38.62	39.28	38.94	279,700
Feb 07, 2024	39.48	39.48	38.30	38.93	38.59	247,300
Feb 06, 2024	39.13	39.67	38.91	39.28	38.94	423,700
Feb 05, 2024	39.61	39.73	38.96	39.15	38.81	279,200
Feb 02, 2024	39.16	40.36	39.16	40.09	39.74	284,900
Feb 01, 2024	41.46	41.74	38.88	40.12	39.77	419,700
Jan 31, 2024	42.26	42.95	41.12	41.17	40.81	315,700
Jan 30, 2024	43.69	43.81	43.02	43.03	42.66	267,500
Jan 29, 2024	43.32	43.77	43.12	43.67	43.29	606,400
Jan 26, 2024	43.29	43.54	42.85	43.17	42.79	413,500
Jan 25, 2024	44.05	44.26	42.19	43.06	42.69	576,600
Jan 24, 2024	43.58	44.30	43.58	43.95	43.57	292,700
Jan 23, 2024	44.25	44.37	43.18	43.59	43.21	239,500
Jan 22, 2024	43.13	44.13	43.06	44.06	43.68	364,300
Jan 19, 2024	41.89	42.70	41.16	42.70	42.33	286,900
Jan 18, 2024	41.71	42.02	41.23	41.57	41.21	191,800
Jan 17, 2024	40.86	41.81	40.78	41.46	41.10	259,600
Jan 16, 2024	42.07	42.58	41.56	41.58	41.22	287,500
Jan 12, 2024	43.46	43.69	42.20	42.75	42.38	180,000
Jan 11, 2024	43.01	43.03	42.15	42.98	42.61	230,500
Jan 10, 2024	43.10	43.41	42.72	43.38	43.00	210,300
Jan 09, 2024	43.33	43.53	43.08	43.39	43.01	168,300
Jan 08, 2024	43.61	43.99	43.33	43.98	43.60	163,100
Jan 05, 2024	43.00	44.11	43.00	43.53	43.15	254,000
Jan 04, 2024	43.48	43.70	43.25	43.27	42.89	258,200
Jan 03, 2024	44.44	44.44	43.19	43.24	42.86	369,600
Jan 02, 2024	44.07	45.12	44.00	44.66	44.27	233,800
Dec 29, 2023	45.24	45.33	44.51	44.57	44.18	173,600
Dec 28, 2023	45.23	45.55	44.98	45.29	44.90	189,400
Dec 27, 2023	45.26	45.72	45.05	45.44	45.04	272,600
Dec 26, 2023	44.75	45.42	44.62	45.31	44.92	222,400
Dec 22, 2023	44.78	45.28	44.40	44.56	44.17	224,200
Dec 21, 2023	44.24	44.51	43.83	44.37	43.98	229,200
Dec 20, 2023	44.72	45.56	43.85	43.86	43.48	436,500
Dec 19, 2023	44.13	45.05	43.77	44.70	44.31	338,000
Dec 18, 2023	44.42	44.64	43.92	43.99	43.61	286,900
Dec 15, 2023	44.15	44.57	43.51	44.24	43.86	1,291,600
Dec 14, 2023	43.09	44.54	42.99	44.31	43.92	546,300
Dec 13, 2023	40.09	42.30	39.77	42.18	41.81	393,000
Dec 12, 2023	40.03	40.52	39.84	39.93	39.58	435,000
Dec 11, 2023	40.05	40.34	39.25	40.22	39.87	233,800
Dec 08, 2023	39.38	40.04	39.07	39.94	39.59	240,100
Dec 07, 2023	38.40	39.39	38.22	39.39	39.05	228,700
Dec 06, 2023	38.89	39.67	38.33	38.38	38.05	323,900
Dec 05, 2023	38.86	39.07	38.32	38.51	38.18	188,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.30+46.92(+0.21%)

S&P 5005,103.15+54.73(+1.08%)

DOW38,236.86+151.06(+0.40%)

CAD/USD0.7309-0.0014(-0.20%)

CRUDE OIL83.99+0.42(+0.50%)

Bitcoin CAD86,914.48-435.89(-0.50%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Cathay General Bancorp (CATY)

S&P/TSX
21,932.30
+46.92(+0.21%)

S&P 500
5,103.15
+54.73(+1.08%)

DOW
38,236.86
+151.06(+0.40%)

CAD/USD
0.7309
-0.0014(-0.20%)

CRUDE OIL
83.99
+0.42(+0.50%)

Bitcoin CAD
86,914.48
-435.89(-0.50%)