NASDAQ:CATY | Historical Stock Price | CATHAY GENERAL BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$6.07$13.50$30.00$66.69$148.241990-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.05$67.54232,400——
2019-12-30$38.13$67.68184,900——
2019-12-27$38.14$67.70143,300——
2019-12-26$38.35$68.07129,000——
2019-12-24$38.25$67.8985,500——
2019-12-23$38.27$67.93177,900——
2019-12-20$38.53$68.391,039,900——
2019-12-19$38.59$68.50198,300——
2019-12-18$38.62$68.55334,100——
2019-12-17$38.73$68.75272,700——
2019-12-16$38.30$67.98339,100——
2019-12-13$37.96$67.38233,700——
2019-12-12$38.13$67.68254,000——
2019-12-11$37.25$66.12154,900——
2019-12-10$37.44$66.46169,100——
2019-12-09$37.35$66.30372,300——
2019-12-06$37.50$66.56361,200——
2019-12-05$36.95$65.59216,800——
2019-12-04$36.66$65.07284,400——
2019-12-03$36.09$64.06163,400——
2019-12-02$36.61$64.98221,200——
2019-11-29$36.82$65.36121,500——
2019-11-27$37.56$66.12185,500——
2019-11-26$36.99$65.12238,600——
2019-11-25$37.29$65.64287,800——
2019-11-22$37.16$65.42351,000——
2019-11-21$36.73$64.66306,300——
2019-11-20$36.59$64.41388,300——
2019-11-19$37.11$65.33259,100——
2019-11-18$36.70$64.61173,600——
2019-11-15$36.78$64.75207,100——
2019-11-14$36.82$64.82202,400——
2019-11-13$37.08$65.27213,800——
2019-11-12$37.17$65.43177,500——
2019-11-11$37.08$65.27164,000——
2019-11-08$37.10$65.31146,900——
2019-11-07$37.18$65.45235,200——
2019-11-06$37.06$65.24189,400——
2019-11-05$37.19$65.47239,600——
2019-11-04$36.80$64.78226,500——
2019-11-01$36.23$63.78182,100——
2019-10-31$35.57$62.62264,200——
2019-10-30$36.21$63.74172,800——
2019-10-29$36.58$64.39332,200——
2019-10-28$36.31$63.92154,900——
2019-10-25$35.83$63.07188,100——
2019-10-24$35.47$62.44199,600——
2019-10-23$35.89$63.18175,000——
2019-10-22$35.95$63.29263,100——
2019-10-21$35.88$63.16199,100——
2019-10-18$35.77$62.97355,600——
2019-10-17$35.36$62.25384,800——
2019-10-16$34.85$61.35276,000——
2019-10-15$34.97$61.56146,500——
2019-10-14$34.48$60.70180,200——
2019-10-11$34.59$60.89227,300——
2019-10-10$33.94$59.75222,100——
2019-10-09$33.84$59.57125,500——
2019-10-08$33.65$59.24221,300——
2019-10-07$34.40$60.56129,000——
2019-10-04$34.43$60.61134,200——
2019-10-03$34.01$59.87184,000——
2019-10-02$34.20$60.21332,900——
2019-10-01$34.07$59.98270,700——
2019-09-30$34.74$61.16182,500——
2019-09-27$34.94$61.51428,000——
2019-09-26$34.73$61.14468,100——
2019-09-25$35.56$62.60353,400——
2019-09-24$34.50$60.73337,800——
2019-09-23$35.30$62.14180,600——
2019-09-20$35.18$61.931,065,000——
2019-09-19$35.09$61.77214,800——
2019-09-18$35.26$62.07262,600——
2019-09-17$35.06$61.72199,000——
2019-09-16$35.58$62.63238,300——
2019-09-13$35.74$62.92628,400——
2019-09-12$35.34$62.21374,700——
2019-09-11$35.11$61.81311,100——
2019-09-10$34.64$60.98404,100——
2019-09-09$34.23$60.26298,700——
2019-09-06$33.26$58.55201,900——
2019-09-05$33.62$59.18307,600——
2019-09-04$32.62$57.42200,500——
2019-09-03$32.45$57.12359,500——
2019-08-30$33.19$58.43454,900——
2019-08-29$33.38$58.22402,000——
2019-08-28$32.69$57.01490,200——
2019-08-27$32.02$55.84592,800——
2019-08-26$32.78$57.17352,500——
2019-08-23$32.42$56.54546,000——
2019-08-22$33.60$58.60234,600——
2019-08-21$33.93$59.18324,000——
2019-08-20$33.86$59.05234,400——
2019-08-19$34.32$59.86299,700——
2019-08-16$33.94$59.191,536,100——
2019-08-15$32.97$57.50446,100——
2019-08-14$33.24$57.97347,900——
2019-08-13$34.54$60.24379,300——
2019-08-12$34.14$59.54420,400——
2019-08-09$34.85$60.78387,900——
2019-08-08$34.94$60.94464,500——
2019-08-07$33.97$59.24396,700——
2019-08-06$34.23$59.70293,900——
2019-08-05$34.07$59.42536,300——
2019-08-02$35.26$61.49504,300——
2019-08-01$35.73$62.31699,300——
2019-07-31$37.22$64.91582,000——
2019-07-30$37.32$65.09332,600——
2019-07-29$36.93$64.41377,600——
2019-07-26$37.45$65.31251,900——
2019-07-25$37.06$64.63356,300——
2019-07-24$37.32$65.09681,900——
2019-07-23$36.73$64.06421,600——
2019-07-22$36.00$62.79452,200——
2019-07-19$36.34$63.38662,600——
2019-07-18$35.96$62.72612,100——
2019-07-17$34.77$60.64442,200——
2019-07-16$34.80$60.69308,900——
2019-07-15$34.82$60.73208,400——
2019-07-12$35.77$62.38306,300——
2019-07-11$35.33$61.62421,100——
2019-07-10$35.24$61.46281,200——
2019-07-09$35.47$61.86256,200——
2019-07-08$35.57$62.04454,100——
2019-07-05$36.32$63.34216,700——
2019-07-03$35.90$62.61147,400——
2019-07-02$35.68$62.23265,400——
2019-07-01$36.21$63.15334,500——
2019-06-28$35.91$62.63721,800——
2019-06-27$35.26$61.49438,400——
2019-06-26$34.65$60.43282,600——
2019-06-25$34.35$59.91391,600——
2019-06-24$34.25$59.73307,500——
2019-06-21$34.51$60.19635,900——
2019-06-20$34.51$60.19343,800——
2019-06-19$34.46$60.10294,500——
2019-06-18$34.62$60.38383,900——
2019-06-17$34.13$59.52327,100——
2019-06-14$34.57$60.29339,500——
2019-06-13$34.72$60.55258,900——
2019-06-12$34.59$60.33260,800——
2019-06-11$34.84$60.76212,600——
2019-06-10$34.77$60.64350,500——
2019-06-07$34.59$60.33371,100——
2019-06-06$34.83$60.74316,500——
2019-06-05$34.62$60.38366,900——
2019-06-04$35.00$61.04648,700——
2019-06-03$34.33$59.87488,100——
2019-05-31$33.64$58.67576,100——
2019-05-30$34.64$59.87412,900——
2019-05-29$35.26$60.94395,800——
2019-05-28$34.83$60.20459,900——
2019-05-24$35.29$61.00490,800——
2019-05-23$34.91$60.34337,400——
2019-05-22$36.00$62.22174,200——
2019-05-21$36.48$63.05271,000——
2019-05-20$36.33$62.79259,400——
2019-05-17$36.18$62.53461,400——
2019-05-16$36.50$63.09379,600——
2019-05-15$35.79$61.86419,300——
2019-05-14$36.34$62.81398,300——
2019-05-13$35.61$61.55838,800——
2019-05-10$37.20$64.30473,300——
2019-05-09$36.91$63.80384,900——
2019-05-08$36.87$63.73430,100——
2019-05-07$37.00$63.95360,700——
2019-05-06$37.37$64.59300,200——
2019-05-03$37.54$64.89234,900——
2019-05-02$36.93$63.83290,400——
2019-05-01$36.58$63.23511,900——
2019-04-30$36.79$63.59424,100——
2019-04-29$37.02$63.99284,900——
2019-04-26$36.47$63.04192,300——
2019-04-25$36.02$62.26333,600——
2019-04-24$35.95$62.14458,900——
2019-04-23$36.15$62.48360,000——
2019-04-22$35.11$60.69397,600——
2019-04-18$35.57$61.48701,000——
2019-04-17$36.44$62.98514,400——
2019-04-16$36.22$62.60346,100——
2019-04-15$35.43$61.24219,500——
2019-04-12$36.17$62.52411,100——
2019-04-11$35.45$61.27358,700——
2019-04-10$35.39$61.17391,800——
2019-04-09$34.80$60.15270,800——
2019-04-08$35.31$61.03368,500——
2019-04-05$35.36$61.12377,200——
2019-04-04$35.30$61.01489,300——
2019-04-03$34.69$59.96644,900——
2019-04-02$34.62$59.84345,800——
2019-04-01$34.80$60.15742,300——
2019-03-29$33.91$58.61755,000——
2019-03-28$33.90$58.59822,900——
2019-03-27$33.67$58.20819,700——
2019-03-26$33.65$58.16430,100——
2019-03-25$32.79$56.68723,000——
2019-03-22$32.43$56.05984,400——
2019-03-21$33.66$58.18534,800——
2019-03-20$34.14$59.01546,100——
2019-03-19$35.71$61.72557,400——
2019-03-18$36.74$63.50554,000——
2019-03-15$36.23$62.621,150,600——
2019-03-14$36.43$62.97316,000——
2019-03-13$36.51$63.10482,700——
2019-03-12$36.52$63.12348,800——
2019-03-11$36.53$63.14462,100——
2019-03-08$36.68$63.40491,700——
2019-03-07$36.51$63.10605,900——
2019-03-06$37.08$64.09515,000——
2019-03-05$38.00$65.68370,400——
2019-03-04$38.24$66.09351,900——
2019-03-01$38.36$66.30722,000——
2019-02-28$38.84$66.60336,200——
2019-02-27$39.06$66.97314,300——
2019-02-26$38.79$66.51384,700——
2019-02-25$39.48$67.69381,900——
2019-02-22$39.54$67.80239,500——
2019-02-21$39.61$67.92437,100——
2019-02-20$40.03$68.64446,700——
2019-02-19$39.45$67.64337,100——
2019-02-15$39.34$67.451,262,700——
2019-02-14$38.50$66.01509,600——
2019-02-13$38.70$66.36496,300——
2019-02-12$38.41$65.86406,700——
2019-02-11$38.21$65.52583,900——
2019-02-08$37.55$64.38405,200——
2019-02-07$38.28$65.64700,800——
2019-02-06$37.78$64.78520,600——
2019-02-05$37.90$64.98446,200——
2019-02-04$37.83$64.86511,100——
2019-02-01$37.26$63.89514,900——
2019-01-31$37.12$63.65561,100——
2019-01-30$37.19$63.77610,800——
2019-01-29$37.29$63.94397,400——
2019-01-28$37.32$63.99552,800——
2019-01-25$37.39$64.11525,800——
2019-01-24$37.17$63.73796,000——
2019-01-23$37.31$63.97608,300——
2019-01-22$37.16$63.72878,600——
2019-01-18$37.67$64.59235,200——
2019-01-17$37.13$63.66351,100——
2019-01-16$36.86$63.20392,200——
2019-01-15$35.69$61.20463,600——
2019-01-14$35.38$60.66346,200——
2019-01-11$35.62$61.08234,400——
2019-01-10$35.54$60.94373,400——
2019-01-09$35.37$60.65356,900——
2019-01-08$35.28$60.49257,200——
2019-01-07$34.81$59.69590,600——
2019-01-04$34.72$59.53538,700——
2019-01-03$33.90$58.13403,200——
2019-01-02$33.92$58.16365,700——