Cathay General Bancorp Stock Price History, CATY Historical Prices

Add to My Stocks
$43.21 $0.33 (0.77%) CATY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cathay General Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Cathay General Bancorp P/E ratio, and PS ratio. The Cathay General Bancorp stock price history chart shows that the stock price reached a high of $45.2 on Jan 23, 2018, and a low of $18.37 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 42.66 43.56 42.66 43.21 189,520 19.82 5.7
2018-02-15 43 43.19 42.48 42.88 291,188 19.67 5.66
2018-02-14 41.54 42.86 41.54 42.75 246,971 19.61 5.64
2018-02-13 41.36 41.98 41.27 41.8 356,733 19.17 5.52
2018-02-12 42.09 42.43 41.52 41.75 503,619 19.15 5.51
2018-02-09 42.1 42.21 40.77 41.89 423,187 19.22 5.53
2018-02-08 42.74 42.84 41.37 41.39 408,156 18.99 5.46
2018-02-07 41.99 42.76 41.8 42.48 326,588 19.49 5.61
2018-02-06 40.94 42.38 40.36 42.07 599,153 19.3 5.55
2018-02-05 43.6 44.25 41.72 41.93 436,035 19.23 5.53
2018-02-02 44.21 44.99 43.95 44.09 401,261 17.92 6.08
2018-02-01 43.62 44.49 42.95 44.49 601,684 18.09 6.14
2018-01-31 43.91 44.67 43.11 43.74 611,049 17.78 6.03
2018-01-30 43.62 44.11 43.32 43.53 221,759 17.7 6
2018-01-29 44.48 44.77 43.86 43.88 336,696 17.84 6.05
2018-01-26 44.77 44.77 44.09 44.59 136,258 18.13 6.15
2018-01-25 45.32 45.4 44.41 44.63 316,051 18.14 6.15
2018-01-24 45.42 45.59 44.96 45.09 270,738 18.33 6.22
2018-01-23 44.82 45.44 44.57 45.2 272,342 18.37 6.23
2018-01-22 44.69 45.12 44.3 45.12 335,096 18.34 6.22
2018-01-19 43.98 44.79 43.98 44.77 246,035 18.2 6.17
2018-01-18 44.51 44.67 44.03 44.08 204,189 17.92 6.08
2018-01-17 44.33 44.67 43.92 44.59 155,245 18.13 6.15
2018-01-16 44.99 45.18 43.92 44.09 206,913 17.92 6.08
2018-01-12 44.52 45.06 44.14 44.7 286,077 18.17 6.16
2018-01-11 43.99 44.32 43.63 44.32 299,891 18.02 6.11
2018-01-10 43 44.12 43 43.51 225,513 17.69 6
2018-01-09 42.75 43.46 42.68 42.99 474,037 17.48 5.93
2018-01-08 42.52 42.76 42.22 42.65 251,956 17.34 5.88
2018-01-05 42.43 42.61 42.12 42.57 230,996 17.31 5.87
2018-01-04 42.7 42.92 42.1 42.12 449,461 17.12 5.81
2018-01-03 42.48 42.69 41.97 42.32 389,888 17.2 5.84
2018-01-02 42.42 42.64 42.02 42.64 500,692 17.33 5.88
2017-12-29 42.81 43.05 42.15 42.17 255,661 17.14 5.82
2017-12-28 42.78 42.86 42.55 42.84 118,614 17.42 5.91
2017-12-27 42.88 43.16 42.55 42.67 210,676 17.35 5.88
2017-12-26 43.2 43.34 42.53 42.74 250,058 17.37 5.89
2017-12-22 43.64 43.64 42.99 43.26 198,247 17.59 5.97
2017-12-21 43.47 43.99 43.31 43.63 213,484 17.74 6.02
2017-12-20 43.78 43.78 42.68 43.06 214,847 17.5 5.94
2017-12-19 44.04 44.07 43.22 43.33 285,687 17.61 5.98
2017-12-18 43.44 44.09 43.31 43.75 271,907 17.79 6.03
2017-12-15 42.41 43.67 42.2 43.02 1,546,508 17.49 5.93
2017-12-14 42.88 42.88 42.07 42.31 367,037 17.2 5.83
2017-12-13 43 43.23 42.58 42.65 240,588 17.34 5.88
2017-12-12 42.64 43.4 42.44 43.01 518,158 17.48 5.93
2017-12-11 42.93 43.19 42.26 42.44 337,433 17.25 5.85
2017-12-08 43.39 43.39 42.74 43.03 348,454 17.49 5.93
2017-12-07 42.55 43.32 42.55 43.09 233,644 17.52 5.94
2017-12-06 42.81 43.14 42.54 42.8 393,411 17.4 5.9
2017-12-05 44.41 44.58 42.86 42.87 464,520 17.43 5.91
2017-12-04 44.29 44.94 44.06 44.11 572,680 17.93 6.08
2017-12-01 43.44 43.78 41.9 43.54 564,101 17.7 6
2017-11-30 44.1 44.32 43.11 43.39 976,967 17.64 5.98
2017-11-29 43.91 45.54 43.79 44.75 715,520 18.19 6.17
2017-11-28 42.2 43.72 42.1 43.64 451,757 17.74 6.02
2017-11-27 41.91 42.4 41.89 42.05 305,096 17.09 5.8
2017-11-24 42.42 42.58 41.9 41.92 244,937 17.04 5.78
2017-11-23 0 0 0 42.23 0 - -
2017-11-22 42.3 42.65 42.16 42.23 414,120 17.17 5.82
2017-11-21 42.14 42.27 41.84 42.24 420,754 17.17 5.83
2017-11-20 41.25 42.05 40.83 42.04 571,938 17.09 5.8
2017-11-17 40.4 41.27 40.21 41.25 371,109 16.77 5.69
2017-11-16 40.38 40.73 39.96 40.67 474,841 16.53 5.61
2017-11-15 39.56 40.36 39.23 40.11 259,414 16.31 5.53
2017-11-14 39.63 40.16 39.63 40.07 166,751 16.29 5.53
2017-11-13 38.92 40.02 38.75 40 373,274 16.26 5.52
2017-11-10 39.56 39.69 39.23 39.31 220,904 15.98 5.42
2017-11-09 39.56 40.11 39.03 39.53 306,215 16.07 5.45
2017-11-08 40 40 39.41 39.83 573,813 16.19 5.49
2017-11-07 41.75 41.84 40.1 40.24 340,057 16.36 5.55
2017-11-06 41.77 42 41.54 41.61 203,529 16.92 5.74
2017-11-03 42.21 42.35 41.62 41.77 305,410 16.98 5.76
2017-11-02 41.68 42.44 41.28 42.24 434,375 17.17 5.83
2017-11-01 42.23 42.32 41.2 41.72 357,518 16.96 5.75
2017-10-31 41.4 42.05 41.26 41.8 452,165 16.99 5.76
2017-10-30 42.05 42.1 41.06 41.25 362,651 16.77 5.69
2017-10-27 41.92 42.46 41.67 42.32 398,968 17.2 5.84
2017-10-26 41.38 42.64 41.18 41.83 817,408 17 5.77
2017-10-25 41.38 41.38 40.34 41.07 488,372 16.9 5.95
2017-10-24 40.8 41.24 40.71 41.06 517,679 16.9 5.95
2017-10-23 41.1 41.1 40.51 40.63 245,904 16.72 5.89
2017-10-20 41.28 41.28 40.87 41.05 391,246 16.89 5.95
2017-10-19 40.28 40.87 40.18 40.75 325,523 16.77 5.91
2017-10-18 40.41 41.01 40.26 40.69 296,851 16.75 5.9
2017-10-17 40.93 40.93 40.13 40.22 193,619 16.55 5.83
2017-10-16 40.25 40.93 40.25 40.67 262,834 16.74 5.89
2017-10-13 40.32 40.68 39.82 40.28 332,223 16.58 5.84
2017-10-12 40.94 40.94 40.38 40.44 159,218 16.64 5.86
Get more Data

Cathay General Bancorp Stock History Chart

View CATY PE ratio, PS ratio stocks charts and compare with peers.
CATY Chart
Note: Compare Cathay General Bancorp stock price history with the index and industry peers.

Cathay General Bancorp Stock Price History: Past 5 years

Max Stock Price45.2Jan 23,2018
Min Stock Price18.37Apr 17,2013
Avg Stock Price29.84

Cathay General Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.62Nov 29,2013
Min PE Ratio12.45Jun 27,2016
Avg PE Ratio16.37

Cathay General Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.23Jan 23,2018
Min PS Ratio3.04Apr 15,2013
Avg PS Ratio4.78

CATY Industry Peers

Company Price Change (%)
First Hawaiian (FHB)28.30.11 (0.39%)
Bank Of Hawaii (BOH)85.130.36 (0.42%)
Wilshire (WIBC)10.740.2 (1.83%)
Svb Financial (SIVB)248.810.06 (0.02%)
Hope Bancorp (HOPE)18.760.23 (1.24%)
Hanmi Financial (HAFC)31.90.4 (1.27%)
First Republic Bank (FRC)95.520.47 (0.49%)

We provide Cathay General Bancorp share price history along with PE ratio and PS ratio for doing Cathay General Bancorp fundamental analysis. Cathay General Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 189,520 typically implies breaking news or earnings release. The closing price was $43.21 and 189,520 shares of CATY were traded on Feb 16, 2018. The company's P/S ratio was at a high of 6.23 on Jan 23, 2018 according to our Cathay General Bancorp stock history data.