Cathay General Bancorp - Common Stock (CATY)

Historical Prices For Cathay General Bancorp - Common Stock (CATY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.24	37.47	36.05	37.13	1,358,711	37.13
4/03/2025	41.00	41.00	38.57	38.62	658,233	38.62
4/02/2025	42.26	43.10	42.06	42.89	275,445	42.89
4/01/2025	42.74	43.44	42.18	42.82	398,248	42.82
3/31/2025	41.93	43.21	41.74	43.03	516,288	43.03
3/28/2025	43.30	43.62	42.35	42.60	225,174	42.60
3/27/2025	43.69	44.05	43.28	43.45	230,942	43.45
3/26/2025	44.23	44.88	43.45	43.60	314,927	43.60
3/25/2025	44.45	44.69	43.96	43.98	335,246	43.98
3/24/2025	43.99	44.41	43.73	44.25	330,740	44.25
3/21/2025	42.98	43.50	42.28	43.28	2,974,843	43.28
3/20/2025	43.51	44.30	43.06	43.14	352,584	43.14
3/19/2025	43.68	44.71	43.68	44.07	325,285	44.07
3/18/2025	43.95	44.50	43.31	43.73	375,508	43.73
3/17/2025	43.66	44.90	43.66	43.98	718,727	43.98
3/14/2025	42.79	43.40	42.56	43.37	264,960	43.37
3/13/2025	42.71	43.12	42.22	42.27	266,717	42.27
3/12/2025	42.80	43.10	42.15	42.52	320,530	42.52
3/11/2025	43.69	44.05	42.37	42.52	426,016	42.52
3/10/2025	44.00	44.55	43.19	43.39	407,088	43.39
3/07/2025	44.49	45.07	43.89	44.67	287,866	44.67
3/06/2025	44.24	44.59	43.73	44.46	364,011	44.46
3/05/2025	45.30	45.94	43.95	44.62	386,266	44.62
3/04/2025	46.54	46.66	44.66	45.24	447,717	45.24
3/03/2025	46.95	47.93	46.57	47.10	423,151	47.10
2/28/2025	46.30	47.24	46.30	46.95	462,671	46.95
2/27/2025	45.87	46.41	45.83	46.12	275,706	46.12
2/26/2025	46.34	46.69	45.63	46.27	380,067	45.93
2/25/2025	46.12	46.91	46.06	46.52	506,676	46.18
2/24/2025	46.22	46.42	45.73	45.74	390,048	45.40
2/21/2025	46.88	46.88	45.65	45.86	389,141	45.52
2/20/2025	46.55	46.76	45.73	46.50	267,571	46.16
2/19/2025	46.31	47.02	46.31	46.87	258,886	46.53
2/18/2025	46.65	47.12	46.13	46.87	316,899	46.53
2/14/2025	46.94	47.33	46.30	46.58	193,346	46.24
2/13/2025	46.14	46.60	45.79	46.59	253,075	46.25
2/12/2025	46.30	46.77	45.85	45.86	289,881	45.52
2/11/2025	46.69	47.15	45.66	47.13	274,212	46.78
2/10/2025	46.92	46.92	46.32	46.36	292,838	46.02
2/07/2025	47.51	47.51	46.51	46.77	377,117	46.43
2/06/2025	47.36	47.70	46.86	47.60	261,696	47.25
2/05/2025	47.52	47.62	46.71	47.16	354,568	46.81
2/04/2025	46.43	47.23	46.09	47.18	328,150	46.83
2/03/2025	46.28	47.38	45.72	46.56	233,424	46.22
1/31/2025	47.41	47.94	47.08	47.49	305,169	47.14
1/30/2025	47.72	48.16	47.12	47.42	219,055	47.07
1/29/2025	47.20	47.67	46.73	47.18	331,674	46.83
1/28/2025	47.54	48.10	47.08	47.30	322,787	46.95
1/27/2025	47.24	48.13	46.69	47.76	374,996	47.41
1/24/2025	46.91	47.15	46.45	46.81	374,971	46.47
1/23/2025	47.94	47.94	46.56	46.89	703,470	46.55
1/22/2025	48.41	48.89	48.02	48.78	573,778	48.42
1/21/2025	48.39	49.13	48.30	48.76	293,241	48.40
1/17/2025	48.40	48.63	47.80	48.33	228,535	47.97
1/16/2025	48.25	48.43	47.74	47.94	263,776	47.59
1/15/2025	49.29	49.37	48.10	48.55	233,452	48.19
1/14/2025	46.34	47.73	46.16	47.69	673,069	47.34
1/13/2025	45.05	46.77	45.05	45.92	314,624	45.58
1/10/2025	46.12	46.36	44.87	45.58	350,139	45.25
1/08/2025	46.76	47.41	46.38	47.08	277,595	46.73
1/07/2025	47.60	47.83	46.38	46.99	334,928	46.64