Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CATY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.84 | 0.44 | 1.21% | 36.59 | 37.22 | 36.59 | 355,077 |
| May 30 2024 | 36.40 | 0.39 | 1.08% | 35.81 | 36.73 | 35.7479 | 325,859 |
| May 29 2024 | 36.01 | 0.13 | 0.36% | 35.88 | 36.169 | 35.28 | 451,952 |
| May 28 2024 | 35.88 | -0.36 | -0.99% | 36.35 | 36.49 | 35.62 | 281,395 |
| May 24 2024 | 36.24 | 0.13 | 0.36% | 36.33 | 36.33 | 36.04 | 213,814 |
| May 23 2024 | 36.11 | -0.94 | -2.54% | 37.15 | 37.15 | 35.95 | 239,193 |
| May 22 2024 | 37.05 | -0.23 | -0.62% | 37.27 | 37.31 | 36.80 | 263,164 |
| May 21 2024 | 37.28 | 0.01 | 0.03% | 37.11 | 37.39 | 37.06 | 191,326 |
| May 20 2024 | 37.27 | -0.64 | -1.69% | 37.80 | 37.89 | 37.23 | 238,127 |
| May 17 2024 | 37.91 | -0.18 | -0.47% | 38.18 | 38.18 | 37.80 | 331,547 |
| May 16 2024 | 38.09 | 0.05 | 0.13% | 37.83 | 38.15 | 37.80 | 177,729 |
| May 15 2024 | 38.04 | 0.33 | 0.88% | 38.15 | 38.27 | 37.52 | 185,536 |
| May 14 2024 | 37.71 | 0.42 | 1.13% | 37.76 | 37.99 | 37.31 | 152,916 |
| May 13 2024 | 37.29 | -0.37 | -0.98% | 37.92 | 37.94 | 37.25 | 165,669 |
| May 10 2024 | 37.66 | 0.02 | 0.05% | 37.59 | 37.76 | 37.32 | 238,413 |
| May 09 2024 | 37.64 | 0.47 | 1.26% | 37.03 | 37.68 | 36.90 | 257,251 |
| May 08 2024 | 37.17 | 0.40 | 1.09% | 36.28 | 37.28 | 36.21 | 232,581 |
| May 07 2024 | 36.77 | -0.09 | -0.24% | 36.96 | 37.1917 | 36.68 | 210,886 |
| May 06 2024 | 36.86 | 0.41 | 1.12% | 36.57 | 37.17 | 36.48 | 233,676 |
| May 03 2024 | 36.45 | 0.67 | 1.87% | 36.37 | 36.57 | 36.02 | 287,906 |
| May 02 2024 | 35.78 | 0.60 | 1.71% | 35.49 | 35.97 | 35.46 | 210,225 |
| May 01 2024 | 35.18 | 0.74 | 2.15% | 34.71 | 35.84 | 34.46 | 279,625 |
| Apr 30 2024 | 34.44 | -0.32 | -0.92% | 34.50 | 34.78 | 34.42 | 255,391 |
| Apr 29 2024 | 34.76 | -0.28 | -0.80% | 35.14 | 35.35 | 34.74 | 634,421 |
| Apr 26 2024 | 35.04 | 0.08 | 0.23% | 34.98 | 35.28 | 34.73 | 195,171 |
| Apr 25 2024 | 34.96 | -0.57 | -1.60% | 35.04 | 35.255 | 34.615 | 785,888 |
| Apr 24 2024 | 35.53 | 0.64 | 1.83% | 34.82 | 35.65 | 34.565 | 327,367 |
| Apr 23 2024 | 34.89 | -1.73 | -4.72% | 35.15 | 35.365 | 33.88 | 825,659 |
| Apr 22 2024 | 36.62 | 0.62 | 1.72% | 36.00 | 36.81 | 35.905 | 336,251 |
| Apr 19 2024 | 36.00 | 1.34 | 3.87% | 34.65 | 36.07 | 34.54 | 317,943 |
| Apr 18 2024 | 34.66 | 0.00 | 0.00% | 34.69 | 35.03 | 34.42 | 340,334 |
| Apr 17 2024 | 34.66 | 0.12 | 0.35% | 34.87 | 35.185 | 34.61 | 360,283 |
| Apr 16 2024 | 34.54 | -0.53 | -1.51% | 34.76 | 34.85 | 34.23 | 329,333 |
| Apr 15 2024 | 35.07 | -0.17 | -0.48% | 35.33 | 35.74 | 34.62 | 528,215 |
| Apr 12 2024 | 35.24 | 0.19 | 0.54% | 34.68 | 35.245 | 34.59 | 250,692 |
| Apr 11 2024 | 35.05 | 0.11 | 0.31% | 35.13 | 35.17 | 34.61 | 265,095 |
| Apr 10 2024 | 34.94 | -2.32 | -6.23% | 36.15 | 36.15 | 34.66 | 403,877 |
| Apr 09 2024 | 37.26 | 0.44 | 1.20% | 36.89 | 37.31 | 36.74 | 386,596 |
| Apr 08 2024 | 36.82 | 0.20 | 0.55% | 36.77 | 36.99 | 36.52 | 378,497 |
| Apr 05 2024 | 36.62 | 0.07 | 0.19% | 36.38 | 36.7725 | 36.31 | 157,164 |
| Apr 04 2024 | 36.55 | 0.16 | 0.44% | 37.01 | 37.33 | 36.46 | 241,486 |
| Apr 03 2024 | 36.39 | -0.29 | -0.79% | 36.41 | 36.877 | 36.18 | 262,192 |
| Apr 02 2024 | 36.68 | -0.23 | -0.62% | 36.60 | 36.94 | 36.30 | 428,264 |
| Apr 01 2024 | 36.91 | -0.92 | -2.43% | 37.74 | 37.75 | 36.74 | 385,356 |
| Mar 28 2024 | 37.83 | -0.41 | -1.07% | 38.02 | 38.43 | 37.67 | 856,982 |
| Mar 27 2024 | 38.24 | 0.94 | 2.52% | 37.34 | 38.25 | 37.34 | 590,439 |
| Mar 26 2024 | 37.30 | -0.08 | -0.21% | 37.69 | 37.69 | 37.02 | 318,153 |
| Mar 25 2024 | 37.38 | 0.36 | 0.97% | 37.31 | 37.78 | 37.01 | 786,434 |
| Mar 22 2024 | 37.02 | -1.83 | -4.71% | 39.03 | 39.03 | 36.78 | 543,596 |
| Mar 21 2024 | 38.85 | 0.60 | 1.57% | 38.39 | 39.09 | 38.37 | 314,470 |
| Mar 20 2024 | 38.25 | 1.32 | 3.57% | 36.60 | 38.65 | 36.60 | 651,655 |
| Mar 19 2024 | 36.93 | -0.38 | -1.02% | 36.82 | 37.30 | 36.815 | 528,671 |
| Mar 18 2024 | 37.31 | -0.51 | -1.35% | 37.87 | 37.95 | 37.155 | 434,356 |
| Mar 15 2024 | 37.82 | -0.08 | -0.21% | 37.59 | 38.44 | 37.49 | 1,960,097 |
| Mar 14 2024 | 37.90 | -1.66 | -4.20% | 39.30 | 39.35 | 37.66 | 503,114 |
| Mar 13 2024 | 39.56 | -0.02 | -0.05% | 39.45 | 39.97 | 39.19 | 283,206 |
| Mar 12 2024 | 39.58 | -0.43 | -1.07% | 39.98 | 39.98 | 39.22 | 251,954 |
| Mar 11 2024 | 40.01 | -0.52 | -1.28% | 40.22 | 40.59 | 39.99 | 280,134 |
| Mar 08 2024 | 40.53 | -0.10 | -0.25% | 41.30 | 41.35 | 40.51 | 198,653 |
| Mar 07 2024 | 40.63 | 0.14 | 0.35% | 41.05 | 41.18 | 40.505 | 206,259 |
| Mar 06 2024 | 40.49 | -0.25 | -0.61% | 40.83 | 41.22 | 39.26 | 256,490 |
| Mar 05 2024 | 40.74 | 1.89 | 4.86% | 38.71 | 40.775 | 38.45 | 361,646 |
