NasdaqGS - Delayed Quote USD

Cathay General Bancorp (CATY)

34.96 -0.57 (-1.60%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 36.89 37.31 36.74 37.26 37.26 386,600
Apr 8, 2024 36.77 36.99 36.52 36.82 36.82 378,500
Apr 5, 2024 36.38 36.77 36.31 36.62 36.62 157,200
Apr 4, 2024 37.01 37.33 36.46 36.55 36.55 241,500
Apr 3, 2024 36.41 36.88 36.18 36.39 36.39 262,200
Apr 2, 2024 36.60 36.94 36.30 36.68 36.68 428,300
Apr 1, 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 8, 2024 41.30 41.35 40.51 40.53 40.53 198,700
Mar 7, 2024 41.05 41.18 40.51 40.63 40.63 206,300
Mar 6, 2024 40.83 41.22 39.26 40.49 40.49 256,500
Mar 5, 2024 38.71 40.78 38.56 40.74 40.74 361,600
Mar 4, 2024 39.20 39.74 38.81 38.85 38.85 292,900
Mar 1, 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 0.34 Dividend
Feb 27, 2024 39.00 39.28 38.71 39.11 39.11 195,500
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 9, 2024 39.43 39.85 38.58 39.76 39.41 236,700
Feb 8, 2024 38.76 39.38 38.62 39.28 38.94 279,700
Feb 7, 2024 39.48 39.48 38.30 38.93 38.59 247,300
Feb 6, 2024 39.13 39.67 38.91 39.28 38.94 423,700
Feb 5, 2024 39.61 39.73 38.96 39.15 38.81 279,200
Feb 2, 2024 39.16 40.36 39.16 40.09 39.74 284,900
Feb 1, 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 9, 2024 43.33 43.53 43.08 43.39 43.01 168,300
Jan 8, 2024 43.61 43.99 43.33 43.98 43.60 163,100
Jan 5, 2024 43.00 44.11 43.00 43.53 43.15 254,000
Jan 4, 2024 43.48 43.70 43.25 43.27 42.89 258,200
Jan 3, 2024 44.44 44.44 43.19 43.24 42.86 369,600
Jan 2, 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 8, 2023 39.38 40.04 39.07 39.94 39.59 240,100
Dec 7, 2023 38.40 39.39 38.22 39.39 39.05 228,700
Dec 6, 2023 38.89 39.67 38.33 38.38 38.05 323,900
Dec 5, 2023 38.86 39.07 38.32 38.51 38.18 188,100
Dec 4, 2023 38.03 39.10 38.03 38.88 38.54 250,200
Dec 1, 2023 36.65 38.62 36.17 38.44 38.11 297,700
Nov 30, 2023 36.86 37.02 36.53 36.68 36.36 241,700
Nov 29, 2023 36.38 37.18 36.38 36.76 36.44 212,600
Nov 28, 2023 0.34 Dividend
Nov 28, 2023 36.33 36.33 35.68 36.08 35.77 239,100
Nov 27, 2023 36.51 36.75 36.27 36.62 35.96 240,300
Nov 24, 2023 36.77 36.96 36.50 36.65 35.99 65,700
Nov 22, 2023 36.85 37.00 36.53 36.68 36.02 108,700
Nov 21, 2023 37.09 37.09 36.48 36.53 35.88 174,500
Nov 20, 2023 37.37 37.37 36.94 37.11 36.45 456,300
Nov 17, 2023 37.36 37.63 37.04 37.37 36.70 269,600
Nov 16, 2023 36.72 37.32 36.48 36.88 36.22 241,200
Nov 15, 2023 37.36 38.00 37.31 37.57 36.90 341,900
Nov 14, 2023 36.12 37.89 36.00 37.43 36.76 557,100
Nov 13, 2023 34.75 35.06 34.46 34.77 34.15 223,500
Nov 10, 2023 35.09 35.40 34.37 34.96 34.33 257,900
Nov 9, 2023 35.24 35.88 34.70 34.96 34.33 368,900
Nov 8, 2023 36.13 36.13 34.89 35.06 34.43 261,200
Nov 7, 2023 36.62 36.62 36.07 36.13 35.48 263,400
Nov 6, 2023 36.37 36.98 36.14 36.78 36.12 360,000
Nov 3, 2023 36.95 37.77 36.95 37.23 36.56 320,100
Nov 2, 2023 34.61 35.96 34.61 35.89 35.25 307,800
Nov 1, 2023 33.84 34.43 33.55 34.42 33.80 265,900
Oct 31, 2023 34.01 34.17 33.78 33.91 33.30 199,700
Oct 30, 2023 33.86 34.12 33.56 33.88 33.27 293,800
Oct 27, 2023 33.55 33.62 32.83 33.47 32.87 409,900
Oct 26, 2023 33.02 33.74 32.96 33.65 33.05 363,500
Oct 25, 2023 32.71 33.18 32.08 32.82 32.23 341,100
Oct 24, 2023 33.23 33.60 32.33 33.01 32.42 442,500
Oct 23, 2023 33.24 33.92 33.08 33.31 32.71 367,500
Oct 20, 2023 34.20 34.20 33.28 33.36 32.76 419,000
Oct 19, 2023 34.58 35.17 34.08 34.17 33.56 793,800
Oct 18, 2023 35.56 35.56 34.60 34.65 34.03 276,800
Oct 17, 2023 34.55 35.95 34.55 35.74 35.10 379,100
Oct 16, 2023 34.62 34.91 34.39 34.78 34.16 965,500
Oct 13, 2023 35.38 35.38 34.16 34.25 33.64 260,800
Oct 12, 2023 35.33 35.33 34.67 35.06 34.43 286,000
Oct 11, 2023 35.30 35.79 35.10 35.31 34.68 276,000
Oct 10, 2023 35.11 35.52 35.07 35.26 34.63 269,600
Oct 9, 2023 34.41 35.19 34.34 34.92 34.29 358,400
Oct 6, 2023 34.02 35.04 33.76 34.67 34.05 286,900
Oct 5, 2023 33.51 34.52 33.51 34.39 33.77 381,100
Oct 4, 2023 33.65 33.80 33.06 33.66 33.06 535,700
Oct 3, 2023 34.04 34.18 33.41 33.52 32.92 387,600
Oct 2, 2023 34.59 34.80 34.07 34.26 33.65 382,700
Sep 29, 2023 34.47 35.00 34.26 34.76 34.14 423,800
Sep 28, 2023 34.21 34.85 34.02 34.15 33.54 714,800
Sep 27, 2023 34.65 34.78 34.02 34.29 33.68 428,100
Sep 26, 2023 34.91 35.48 34.49 34.52 33.90 536,300
Sep 25, 2023 34.78 35.40 34.65 35.28 34.65 334,900
Sep 22, 2023 35.37 35.60 34.75 34.82 34.20 351,800
Sep 21, 2023 35.48 35.54 34.99 35.24 34.61 492,400
Sep 20, 2023 36.02 36.46 35.59 35.66 35.02 586,400
Sep 19, 2023 35.75 36.20 35.35 35.81 35.17 630,700
Sep 18, 2023 36.93 36.93 35.49 35.71 35.07 520,300
Sep 15, 2023 36.81 37.62 36.64 37.17 36.50 12,909,900
Sep 14, 2023 36.46 37.23 36.46 36.89 36.23 406,600
Sep 13, 2023 36.50 36.50 35.62 36.08 35.43 364,600
Sep 12, 2023 36.74 37.17 36.28 36.32 35.67 282,700
Sep 11, 2023 36.90 37.35 36.60 36.67 36.01 233,000
Sep 8, 2023 36.55 37.08 36.12 36.74 36.08 384,700
Sep 7, 2023 36.33 36.56 36.13 36.50 35.85 376,600
Sep 6, 2023 37.71 37.78 36.34 36.50 35.85 398,800
Sep 5, 2023 36.55 38.71 36.54 37.75 37.07 980,100
Sep 1, 2023 35.90 36.85 35.18 36.68 36.02 249,200
Aug 31, 2023 35.30 36.04 35.23 35.63 34.99 403,300
Aug 30, 2023 35.35 35.47 35.13 35.34 34.71 192,800
Aug 29, 2023 0.34 Dividend
Aug 29, 2023 34.80 35.46 34.63 35.43 34.80 193,500
Aug 28, 2023 34.67 35.33 34.61 35.18 34.22 213,600
Aug 25, 2023 34.59 34.92 33.78 34.51 33.56 212,600
Aug 24, 2023 34.33 35.04 34.32 34.49 33.55 158,700
Aug 23, 2023 33.88 34.57 33.63 34.50 33.56 220,000
Aug 22, 2023 34.70 35.00 33.92 33.94 33.01 196,900
Aug 21, 2023 35.14 35.24 34.42 34.74 33.79 195,400
Aug 18, 2023 34.59 35.38 34.46 35.10 34.14 1,029,100
Aug 17, 2023 34.84 35.20 34.71 34.88 33.92 196,000
Aug 16, 2023 34.75 35.22 34.63 34.73 33.78 244,200
Aug 15, 2023 35.70 35.70 34.82 34.84 33.89 272,900
Aug 14, 2023 36.64 36.80 36.12 36.34 35.34 202,200
Aug 11, 2023 36.66 37.12 36.49 36.97 35.96 228,100
Aug 10, 2023 37.57 37.63 36.47 36.82 35.81 381,800
Aug 9, 2023 37.54 37.75 37.16 37.27 36.25 202,000
Aug 8, 2023 37.76 37.85 36.71 37.76 36.73 295,600
Aug 7, 2023 38.29 38.74 38.15 38.68 37.62 186,400
Aug 4, 2023 38.12 38.66 38.05 38.27 37.22 197,500
Aug 3, 2023 37.87 38.51 37.55 38.24 37.19 252,400
Aug 2, 2023 37.39 38.01 37.39 37.95 36.91 253,200
Aug 1, 2023 37.85 37.96 37.14 37.81 36.77 295,100
Jul 31, 2023 38.24 38.60 37.73 38.04 37.00 300,600
Jul 28, 2023 38.32 38.77 37.87 38.27 37.22 215,700
Jul 27, 2023 38.62 38.94 37.73 37.98 36.94 335,200
Jul 26, 2023 37.87 38.52 37.43 38.35 37.30 499,700
Jul 25, 2023 37.77 39.21 37.26 37.44 36.41 645,500
Jul 24, 2023 35.61 36.35 35.56 36.28 35.29 360,800
Jul 21, 2023 36.09 36.09 35.40 35.64 34.66 274,700
Jul 20, 2023 36.32 36.32 35.29 35.84 34.86 359,300
Jul 19, 2023 35.49 36.46 35.23 36.23 35.24 316,200
Jul 18, 2023 34.22 35.50 34.17 35.39 34.42 296,100
Jul 17, 2023 33.50 34.55 33.46 34.17 33.23 324,200
Jul 14, 2023 34.67 34.86 33.19 33.50 32.58 233,100
Jul 13, 2023 34.20 34.83 33.86 34.34 33.40 236,700
Jul 12, 2023 34.17 34.51 33.90 34.02 33.09 252,100
Jul 11, 2023 33.23 33.55 32.93 33.45 32.53 214,100
Jul 10, 2023 32.83 33.70 32.83 33.16 32.25 242,400
Jul 7, 2023 32.03 33.21 32.03 32.97 32.07 278,800
Jul 6, 2023 32.06 32.08 31.47 31.98 31.10 281,200
Jul 5, 2023 32.51 32.99 31.95 32.52 31.63 315,900
Jul 3, 2023 32.13 32.99 31.99 32.76 31.86 231,300
Jun 30, 2023 32.98 33.05 32.17 32.19 31.31 358,200
Jun 29, 2023 32.28 32.91 32.20 32.66 31.77 281,700
Jun 28, 2023 32.17 32.27 31.70 32.00 31.12 260,500
Jun 27, 2023 31.95 32.61 31.59 32.27 31.39 289,300
Jun 26, 2023 31.61 32.24 31.61 31.91 31.04 330,600
Jun 23, 2023 31.15 31.89 31.00 31.49 30.63 666,400
Jun 22, 2023 32.51 32.51 31.32 31.56 30.70 325,100
Jun 21, 2023 33.46 33.46 32.62 32.66 31.77 247,800
Jun 20, 2023 33.86 34.16 33.44 33.65 32.73 245,200
Jun 16, 2023 34.82 34.82 33.56 34.02 33.09 801,800
Jun 15, 2023 33.65 34.61 33.65 34.56 33.61 306,000
Jun 14, 2023 35.02 35.31 33.73 33.91 32.98 327,900
Jun 13, 2023 34.02 35.21 33.83 35.02 34.06 278,000
Jun 12, 2023 34.22 34.90 33.56 33.94 33.01 285,200
Jun 9, 2023 34.17 34.41 33.78 34.21 33.27 389,000
Jun 8, 2023 34.07 34.35 33.58 34.25 33.31 313,900
Jun 7, 2023 33.67 34.94 33.41 34.53 33.58 365,800
Jun 6, 2023 31.15 33.83 31.15 33.32 32.41 366,900
Jun 5, 2023 31.97 31.97 30.83 31.11 30.26 318,800
Jun 2, 2023 30.74 32.38 30.43 32.24 31.36 315,500
Jun 1, 2023 29.51 30.47 29.08 30.09 29.27 204,900
May 31, 2023 30.40 30.61 28.95 29.24 28.44 441,100
May 30, 2023 30.91 30.95 30.26 30.61 29.77 238,600
May 26, 2023 0.34 Dividend
May 26, 2023 30.35 30.92 29.81 30.86 30.01 234,200
May 25, 2023 30.89 31.10 30.32 30.74 29.57 274,000
May 24, 2023 31.12 31.33 30.78 31.17 29.98 290,600
May 23, 2023 30.98 32.27 30.81 31.41 30.21 275,200
May 22, 2023 30.58 31.19 30.00 31.04 29.86 196,900
May 19, 2023 31.32 31.33 29.71 30.26 29.11 320,900
May 18, 2023 30.58 31.01 30.34 30.83 29.65 272,200
May 17, 2023 29.18 30.78 28.89 30.72 29.55 372,700
May 16, 2023 29.02 29.78 28.52 28.52 27.43 207,800
May 15, 2023 28.35 29.24 28.16 28.87 27.77 240,300
May 12, 2023 28.28 28.30 27.76 28.20 27.12 316,300
May 11, 2023 28.04 28.42 27.85 28.04 26.97 246,600
May 10, 2023 29.00 29.23 28.00 28.41 27.33 256,300
May 9, 2023 28.13 28.69 27.76 28.50 27.41 364,600
May 8, 2023 30.05 30.13 28.18 28.29 27.21 698,100
May 5, 2023 29.76 30.12 29.12 29.62 28.49 652,600
May 4, 2023 28.44 29.00 27.24 28.77 27.67 619,900
May 3, 2023 29.34 30.42 29.00 29.19 28.08 962,600
May 2, 2023 31.21 31.21 29.09 29.25 28.13 383,900
May 1, 2023 31.76 32.12 31.25 31.43 30.23 235,800
Apr 28, 2023 31.29 32.23 31.10 31.87 30.65 269,100
Apr 27, 2023 31.04 31.33 30.79 31.04 29.86 240,500
Apr 26, 2023 31.10 31.59 30.44 30.82 29.64 285,900

Related Tickers

EWBC East West Bancorp, Inc.
76.36
-1.09%
 
FULT Fulton Financial Corporation
15.56
+0.26%
 
RBB RBB Bancorp
18.07
-2.32%
 
FFBC First Financial Bancorp.
22.36
-0.84%
 
CBU Community Bank System, Inc.
44.69
-1.46%
 
FFIN First Financial Bankshares, Inc.
30.41
-0.23%
 
PPBI Pacific Premier Bancorp, Inc.
22.16
-2.55%
 
PFBC Preferred Bank
77.47
+0.75%
 
AUB Atlantic Union Bankshares Corporation
32.48
-1.90%
 
WBS Webster Financial Corporation
45.48
-0.13%