Cathay General Bancorp Stock Price History, CATY Historical Prices

Add to My Stocks
$42.68 $0.37 (0.86%) CATY stock closing price Jun 21, 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 $19.44 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 43.25 43.26 42.41 43.05 257,095 18.32 5.46
2018-06-19 42.17 43.01 42.17 42.95 383,980 18.28 5.44
2018-06-18 42.23 43.28 42.03 42.59 256,168 18.12 5.4
2018-06-15 42.49 42.83 41.83 42.59 1,370,235 18.12 5.4
2018-06-14 42.6 42.6 41.94 42.48 410,095 18.08 5.38
2018-06-13 42.62 43.18 42.31 42.56 457,935 18.11 5.4
2018-06-12 42.82 42.92 42.4 42.63 489,279 18.14 5.4
2018-06-11 43.79 43.84 42.65 42.78 413,393 18.2 5.42
2018-06-08 43.77 43.9 43.53 43.68 431,852 18.59 5.54
2018-06-07 43.84 44.05 43.46 43.8 572,673 18.64 5.55
2018-06-06 43 43.6 42.96 43.6 388,543 18.55 5.53
2018-06-05 42.95 43.09 42.51 42.92 273,420 18.26 5.44
2018-06-04 42.94 43.1 42.5 43.05 249,385 18.32 5.46
2018-06-01 42.67 43.09 42.57 42.7 306,327 18.17 5.41
2018-05-31 42.68 42.94 42.03 42.19 331,143 17.95 5.35
2018-05-30 42.54 43.08 42.25 42.93 519,463 18.27 5.44
2018-05-29 42.57 42.75 41.79 42.14 491,617 17.93 5.34
2018-05-25 42.59 43.02 42.59 42.83 262,255 18.23 5.43
2018-05-24 42.8 42.86 41.93 42.83 261,456 18.23 5.43
2018-05-23 42.71 42.98 42.52 42.87 322,804 18.24 5.43
2018-05-22 42.73 43.27 42.73 42.96 260,252 18.28 5.45
2018-05-21 42.13 42.92 42.13 42.73 405,061 18.18 5.42
2018-05-18 42.4 42.4 41.88 42.04 470,318 17.89 5.33
2018-05-17 41.88 42.42 41.68 42.26 400,981 17.98 5.36
2018-05-16 41.93 42.22 41.62 41.87 615,699 17.82 5.31
2018-05-15 41.64 42.11 41.54 41.86 679,532 17.81 5.31
2018-05-14 41.96 42.04 41.69 41.77 338,707 17.77 5.29
2018-05-11 41.82 42.17 41.64 41.76 238,361 17.77 5.29
2018-05-10 41.75 41.89 41.42 41.73 270,612 17.76 5.29
2018-05-09 41.61 41.99 41.24 41.74 364,857 17.76 5.29
2018-05-08 41.07 41.76 41.07 41.44 299,300 17.63 5.25
2018-05-07 40.97 41.36 40.63 41.08 267,351 17.48 5.21
2018-05-04 40.13 41.33 39.92 40.89 278,865 17.4 5.18
2018-05-03 40.75 40.95 39.98 40.39 378,894 17.19 5.12
2018-05-02 41.19 41.66 40.55 41.03 510,131 17.46 5.2
2018-05-01 39.81 40.52 39.36 40.4 386,367 17.19 5.12
2018-04-30 40.86 41.1 40 40.01 286,237 17.03 5.07
2018-04-27 40.5 41.18 40.5 40.86 276,679 17.39 5.18
2018-04-26 40.17 41.03 39.94 40.51 440,341 17.24 5.14
2018-04-25 40.29 40.56 39.97 40.1 634,465 17.06 5.08
2018-04-24 40.68 41.12 40.09 40.37 665,979 17.18 5.12
2018-04-23 40.37 40.75 40.21 40.46 766,368 17.22 5.13
2018-04-20 40.32 40.56 39.86 40.11 587,674 17.07 5.08
2018-04-19 41 41 39.75 40.46 631,198 17.22 5.13
2018-04-18 39.28 39.43 38.95 39.3 540,031 18.03 5.19
2018-04-17 39.88 39.95 39.04 39.23 347,163 18 5.18
2018-04-16 39.67 39.91 39.37 39.7 332,324 18.21 5.24
2018-04-13 40.45 40.45 39.33 39.5 226,340 18.12 5.21
2018-04-12 39.82 40.38 39.71 40.12 185,126 18.4 5.3
2018-04-11 39.44 39.71 39.27 39.49 196,652 18.12 5.21
2018-04-10 39.35 40.05 39.02 39.78 371,941 18.25 5.25
2018-04-09 39.29 39.78 38.73 38.76 320,726 17.78 5.12
2018-04-06 39.84 39.93 38.46 38.98 327,261 17.88 5.14
2018-04-05 40.17 40.23 39.8 40.17 293,735 18.43 5.3
2018-04-04 39.04 40.07 38.91 39.93 286,044 18.32 5.27
2018-04-03 39.13 39.75 38.96 39.66 566,181 18.19 5.23
2018-04-02 39.95 40.19 38.49 38.94 312,539 17.86 5.14
2018-03-30 0 0 0 39.98 0 - -
2018-03-29 40.17 40.39 39.85 39.98 467,094 18.34 5.28
2018-03-28 39.59 40.16 39.3 39.88 300,079 18.29 5.26
2018-03-27 40.28 40.41 39.29 39.51 569,179 18.12 5.21
2018-03-26 39.68 40.29 39.35 40.26 425,594 18.47 5.31
2018-03-23 41.04 41.07 39.06 39.06 477,337 17.92 5.16
2018-03-22 41.76 41.95 40.99 40.99 678,753 18.8 5.41
2018-03-21 42.43 42.82 41.58 42.35 403,850 19.43 5.59
2018-03-20 42.79 42.81 42.12 42.25 209,878 19.38 5.58
2018-03-19 42.8 42.8 42.03 42.58 247,558 19.53 5.62
2018-03-16 42.87 43.28 42.5 42.8 1,151,121 19.63 5.65
2018-03-15 42.74 42.86 42.16 42.83 290,884 19.65 5.65
2018-03-14 43.37 43.37 42.43 42.56 243,445 19.52 5.62
2018-03-13 43.55 43.76 43.08 43.21 344,905 19.82 5.7
2018-03-12 43.84 43.89 43.15 43.51 260,610 19.96 5.74
2018-03-09 43.57 43.93 43.09 43.8 229,633 20.09 5.78
2018-03-08 43.4 43.52 42.58 42.85 212,235 19.66 5.66
2018-03-07 43.01 43.75 42.69 43.21 575,122 19.82 5.7
2018-03-06 42.59 43.31 42.11 43.26 504,576 19.84 5.71
2018-03-05 41.62 42.64 41.24 42.36 270,276 19.43 5.59
2018-03-02 40.93 42.13 40.51 41.95 350,574 19.24 5.54
2018-03-01 41 41.4 40.77 41.22 424,902 18.91 5.44
2018-02-28 42.12 42.48 41.03 41.06 275,588 18.84 5.42
2018-02-27 42.87 43.58 42.17 42.2 254,255 19.36 5.57
2018-02-26 42.91 43.14 42.44 42.98 178,517 19.72 5.67
2018-02-23 42.51 42.78 42.26 42.73 268,289 19.6 5.64
2018-02-22 43 43.2 42.23 42.24 217,479 19.38 5.57
2018-02-21 42.49 43.29 42.46 42.84 325,355 19.65 5.65
2018-02-20 42.99 43.36 42.31 42.41 262,436 19.45 5.6
2018-02-19 0 0 0 43.21 0 - -
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 42.88 291,793 19.67 5.66
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 Price19.44Jun 24,2013
Avg Stock Price31.3

Cathay General Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.62Nov 29,2013
Min PE Ratio12.45Jun 27,2016
Avg PE Ratio16.56

Cathay General Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.23Jan 23,2018
Min PS Ratio3.23Jun 24,2013
Avg PS Ratio4.91

CATY Industry Peers

Company Price Change (%)
First Hawaiian (FHB)30.360.05 (0.16%)
Bank Of Hawaii (BOH)85.680.11 (0.13%)
Wilshire (WIBC)10.740.2 (1.83%)
Svb Financial (SIVB)316.082.4 (0.75%)
Hope Bancorp (HOPE)18.680.03 (0.16%)
Hanmi Financial (HAFC)30.050.3 (0.99%)
First Republic Bank (FRC)100.940.11 (0.11%)

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 258,336 typically implies breaking news or earnings release. The closing price was $42.68 and 258,336 shares of CATY were traded on Jun 21, 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.