Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CATY	36.37	36.57	36.02	36.45	0.67	287,905	3,948	32.24	40.00
2024-05-02	Q	CATY	35.49	35.97	35.46	35.78	0.60	210,225	3,145	31.10	39.89
2024-05-01	Q	CATY	34.71	35.84	34.46	35.18	0.74	279,625	3,223	34.00	38.83
2024-04-30	Q	CATY	34.50	34.78	34.42	34.44	-0.32	255,391	2,749	34.00	39.01
2024-04-29	Q	CATY	35.14	35.35	34.74	34.76	-0.28	634,421	3,905	31.29	38.82
2024-04-26	Q	CATY	34.86	35.28	34.73	35.04	0.08	195,171	2,620	31.46	39.00
2024-04-25	Q	CATY	35.04	35.255	34.615	34.96	-0.57	785,888	4,563	34.00	39.16
2024-04-24	Q	CATY	34.82	35.65	34.565	35.53	0.64	327,366	4,901	34.00	40.32
2024-04-23	Q	CATY	35.15	35.365	33.88	34.89	-1.73	825,559	8,467	30.18	35.25
2024-04-22	Q	CATY	36.00	36.81	35.905	36.62	0.62	336,252	3,448	35.64	41.82
2024-04-19	Q	CATY	34.54	36.07	34.54	36.00	1.34	317,943	3,229	34.00	40.15
2024-04-18	Q	CATY	34.69	35.03	34.42	34.66		340,334	3,222	34.00	36.72
2024-04-17	Q	CATY	34.87	35.185	34.61	34.66	0.12	360,283	3,108	34.00	38.88
2024-04-16	Q	CATY	34.76	34.85	34.23	34.54	-0.53	329,333	3,594	34.00	38.77
2024-04-15	Q	CATY	35.33	35.605	34.65	35.08	-0.16	528,215	2,524	31.14	35.72
2024-04-12	Q	CATY	34.68	35.245	34.59	35.24	0.19	250,692	3,108	34.00	37.43
2024-04-11	Q	CATY	35.13	35.17	34.61	35.05	0.11	265,095	4,055	34.79	38.90
2024-04-10	Q	CATY	36.15	36.15	34.66	34.94	-2.32	403,877	3,830	34.65	37.26
2024-04-09	Q	CATY	36.89	37.31	36.74	37.26	0.44	386,596	3,047	36.00	41.82
2024-04-08	Q	CATY	36.77	36.99	36.52	36.82	0.20	378,497	2,944	36.47	37.20
2024-04-05	Q	CATY	36.38	36.7725	36.31	36.62	0.07	157,164	2,198	36.00	41.11
2024-04-04	Q	CATY	37.01	37.33	36.46	36.55	0.16	241,486	3,034	36.00	40.48
2024-04-03	Q	CATY	36.41	36.877	36.18	36.39	-0.29	262,192	2,777	36.00	40.97
2024-04-02	Q	CATY	36.60	36.94	36.30	36.68	-0.23	428,264	5,261	36.31	40.04
2024-04-01	Q	CATY	37.74	37.75	36.74	36.91	-0.92	385,199	4,335	36.65	37.23
2024-03-29	Q	CATY	38.02	38.43	37.67	37.83	-0.41	0	0	37.34	38.02
2024-03-28	Q	CATY	38.02	38.43	37.67	37.83	-0.41	856,982	5,505	37.34	38.02
2024-03-27	Q	CATY	37.34	38.25	37.34	38.24	0.94	590,439	5,322	36.40	38.17
2024-03-26	Q	CATY	37.69	37.69	37.02	37.30	-0.08	318,153	4,080	36.78	38.02
2024-03-25	Q	CATY	37.31	37.78	37.01	37.38	0.36	786,434	3,780	37.04	40.82
2024-03-22	Q	CATY	39.03	39.03	36.78	37.02	-1.83	543,596	5,739	36.79	37.37
2024-03-21	Q	CATY	38.39	39.09	38.39	38.85	0.60	314,257	4,338	35.89	39.28
2024-03-20	Q	CATY	36.60	38.65	36.60	38.25	1.32	651,655	6,320	37.97	38.65
2024-03-19	Q	CATY	36.82	37.30	36.815	36.93	-0.38	528,671	5,201	35.89	37.02
2024-03-18	Q	CATY	37.87	37.95	37.155	37.31	-0.51	434,356	4,068	35.89	41.85
2024-03-15	Q	CATY	37.59	38.44	37.49	37.82	-0.08	1,960,097	6,839	35.89	42.20
2024-03-14	Q	CATY	39.30	39.35	37.66	37.90	-1.66	503,114	6,601	37.48	38.02
2024-03-13	Q	CATY	39.45	39.97	39.19	39.56	-0.02	283,206	3,939	38.73	39.51
2024-03-12	Q	CATY	39.98	39.98	39.22	39.58	-0.43	251,954	3,589	39.27	39.91
2024-03-11	Q	CATY	40.22	40.59	39.99	40.01	-0.52	280,134	4,488	37.73	40.28
2024-03-08	Q	CATY	41.30	41.35	40.51	40.53	-0.10	198,653	3,282	36.93	40.53
2024-03-07	Q	CATY	41.05	41.18	40.505	40.63	0.14	206,259	2,425	40.38	45.80
2024-03-06	Q	CATY	40.83	41.22	39.26	40.49	-0.25	256,490	3,789	39.78	44.70
2024-03-05	Q	CATY	38.71	40.775	38.56	40.74	1.89	361,646	3,758	38.68	46.32
2024-03-04	Q	CATY	39.20	39.735	38.81	38.85	0.06	292,882	4,912	38.00	40.60
2024-03-01	Q	CATY	38.70	38.93	38.17	38.80	-0.25	188,488	3,059	38.20	43.25
2024-02-29	Q	CATY	39.36	39.84	38.835	39.05	0.48	259,535	3,215	38.50	44.14
2024-02-28	Q	CATY	38.73	39.20	38.53	38.57	-0.54	213,106	2,958	38.50	38.82
2024-02-27	Q	CATY	39.00	39.28	38.71	39.11	0.35	195,499	3,234	38.78	39.35
2024-02-26	Q	CATY	39.29	39.60	38.94	39.10	-0.35	242,061	2,987	35.59	39.28
2024-02-23	Q	CATY	39.21	39.93	38.87	39.45	0.20	178,309	2,505	39.07	39.71
2024-02-22	Q	CATY	39.18	39.455	38.83	39.25	-0.13	274,377	3,427	38.91	39.55
2024-02-21	Q	CATY	39.81	39.81	39.23	39.38	-0.48	288,232	3,158	38.50	46.52
2024-02-20	Q	CATY	39.72	40.34	39.66	39.86	-0.49	441,860	4,010	39.68	45.38
2024-02-19	Q	CATY	40.57	40.755	40.15	40.35	-0.53	0	0	39.66	44.77
2024-02-16	Q	CATY	40.57	40.755	40.15	40.35	-0.53	225,562	2,852	39.66	44.77
2024-02-15	Q	CATY	39.48	41.17	39.48	40.88	1.61	295,556	4,183	35.16	46.32
2024-02-14	Q	CATY	39.25	39.60	38.49	39.27	0.58	337,274	3,395	36.23	43.50
2024-02-13	Q	CATY	39.34	40.20	38.13	38.69	-2.01	456,459	6,185	37.50	40.28
2024-02-12	Q	CATY	39.78	41.14	39.78	40.70	0.94	285,507	4,091	39.38	41.82
2024-02-09	Q	CATY	39.43	39.85	38.58	39.76	0.48	236,676	3,103	36.23	45.24
2024-02-08	Q	CATY	38.76	39.38	38.62	39.28	0.35	279,741	3,638	38.10	45.48
2024-02-07	Q	CATY	39.48	39.48	38.30	38.93	-0.35	247,260	3,130	38.10	43.33
2024-02-06	Q	CATY	39.13	39.67	38.91	39.28	0.13	423,686	4,713	34.82	39.82
2024-02-05	Q	CATY	39.61	39.73	38.955	39.15	-0.94	279,166	4,168	35.31	39.46