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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.19$59.68358,600——
2020-12-30$31.93$59.19175,100——
2020-12-29$31.67$58.71278,300——
2020-12-28$32.30$59.88393,700——
2020-12-24$31.50$58.40132,600——
2020-12-23$31.54$58.47275,400——
2020-12-22$30.35$56.27324,700——
2020-12-21$30.61$56.75340,000——
2020-12-18$30.58$56.691,283,100——
2020-12-17$31.26$57.95394,900——
2020-12-16$31.10$57.66320,800——
2020-12-15$31.03$57.53374,500——
2020-12-14$30.35$56.27422,800——
2020-12-11$30.19$55.97312,400——
2020-12-10$30.58$56.69367,800——
2020-12-09$30.01$55.64476,600——
2020-12-08$30.10$55.80467,100——
2020-12-07$30.10$55.80541,100——
2020-12-04$30.48$56.51298,000——
2020-12-03$29.42$54.54457,600——
2020-12-02$29.05$53.86276,700——
2020-12-01$28.66$53.13576,800——
2020-11-30$28.25$52.37699,800——
2020-11-27$30.38$55.75297,900——
2020-11-25$30.76$56.44294,900——
2020-11-24$31.15$57.16566,600——
2020-11-23$29.20$53.58445,900——
2020-11-20$28.75$52.76283,400——
2020-11-19$29.04$53.29256,300——
2020-11-18$29.21$53.60407,600——
2020-11-17$29.60$54.32409,500——
2020-11-16$29.33$53.82299,400——
2020-11-13$27.62$50.68274,300——
2020-11-12$27.25$50.00539,600——
2020-11-11$27.44$50.35554,500——
2020-11-10$28.35$52.02788,600——
2020-11-09$27.02$49.58640,200——
2020-11-06$23.61$43.32239,200——
2020-11-05$23.88$43.82378,900——
2020-11-04$23.16$42.50532,100——
2020-11-03$25.29$46.41470,100——
2020-11-02$24.34$44.66375,600——
2020-10-30$23.53$43.18382,100——
2020-10-29$23.29$42.74313,300——
2020-10-28$23.02$42.24316,400——
2020-10-27$23.34$42.83572,400——
2020-10-26$24.08$44.19338,400——
2020-10-23$24.23$44.46240,400——
2020-10-22$24.38$44.74391,700——
2020-10-21$23.43$42.99251,100——
2020-10-20$23.31$42.77201,700——
2020-10-19$22.98$42.17146,800——
2020-10-16$23.36$42.86185,000——
2020-10-15$23.43$42.99286,600——
2020-10-14$22.67$41.60259,300——
2020-10-13$23.30$42.75174,600——
2020-10-12$24.00$44.04255,300——
2020-10-09$23.83$43.73197,000——
2020-10-08$23.90$43.86384,000——
2020-10-07$23.94$43.93529,100——
2020-10-06$23.16$42.50476,600——
2020-10-05$23.39$42.92363,000——
2020-10-02$22.21$40.75321,200——
2020-10-01$21.70$39.82344,200——
2020-09-30$21.68$39.78355,600——
2020-09-29$21.71$39.84375,500——
2020-09-28$22.01$40.39329,400——
2020-09-25$21.29$39.07267,900——
2020-09-24$21.14$38.79282,700——
2020-09-23$20.88$38.31409,600——
2020-09-22$21.16$38.83454,400——
2020-09-21$21.49$39.43492,500——
2020-09-18$22.85$41.931,462,300——
2020-09-17$23.17$42.52549,200——
2020-09-16$23.46$43.05436,400——
2020-09-15$23.06$42.31251,600——
2020-09-14$23.46$43.05267,600——
2020-09-11$23.13$42.44258,900——
2020-09-10$23.18$42.53349,400——
2020-09-09$23.50$43.12364,800——
2020-09-08$23.87$43.80442,100——
2020-09-04$25.05$45.97267,900——
2020-09-03$24.45$44.87228,300——
2020-09-02$24.70$45.32197,200——
2020-09-01$24.63$45.20247,200——
2020-08-31$24.69$45.31412,400——
2020-08-28$25.67$46.53290,700——
2020-08-27$25.72$46.63220,100——
2020-08-26$25.09$45.48256,600——
2020-08-25$25.74$46.66179,800——
2020-08-24$25.78$46.73315,100——
2020-08-21$24.81$44.98230,700——
2020-08-20$24.97$45.27209,500——
2020-08-19$25.62$46.44233,200——
2020-08-18$25.49$46.21207,300——
2020-08-17$26.32$47.71232,600——
2020-08-14$26.80$48.58171,500——
2020-08-13$26.64$48.29206,400——
2020-08-12$27.24$49.38226,600——
2020-08-11$27.45$49.76302,200——
2020-08-10$26.86$48.69377,800——
2020-08-07$26.44$47.93346,100——
2020-08-06$24.85$45.05261,900——
2020-08-05$24.87$45.08235,800——
2020-08-04$24.28$44.02188,400——
2020-08-03$24.36$44.16278,700——
2020-07-31$24.18$43.83372,300——
2020-07-30$24.59$44.58180,300——
2020-07-29$25.20$45.68263,200——
2020-07-28$24.57$44.54363,200——
2020-07-27$24.89$45.12387,600——
2020-07-24$25.42$46.08206,100——
2020-07-23$25.68$46.55382,000——
2020-07-22$25.15$45.59384,500——
2020-07-21$25.33$45.92275,500——
2020-07-20$24.01$43.53245,200——
2020-07-17$24.58$44.56352,000——
2020-07-16$25.39$46.03288,000——
2020-07-15$25.37$45.99530,300——
2020-07-14$24.26$43.98303,300——
2020-07-13$24.67$44.72314,000——
2020-07-10$24.31$44.07302,600——
2020-07-09$23.11$41.89313,300——
2020-07-08$24.20$43.87325,900——
2020-07-07$24.44$44.31241,900——
2020-07-06$25.28$45.83255,300——
2020-07-02$25.06$45.43326,500——
2020-07-01$25.23$45.74341,600——
2020-06-30$26.30$47.68645,200——
2020-06-29$25.95$47.04412,300——
2020-06-26$24.47$44.36742,900——
2020-06-25$25.64$46.48328,000——
2020-06-24$24.53$44.47537,400——
2020-06-23$26.10$47.31491,600——
2020-06-22$26.88$48.73280,600——
2020-06-19$26.96$48.872,300,200——
2020-06-18$27.11$49.15359,100——
2020-06-17$26.85$48.67337,400——
2020-06-16$27.99$50.74412,600——
2020-06-15$26.65$48.31382,200——
2020-06-12$26.21$47.51468,600——
2020-06-11$25.63$46.46476,600——
2020-06-10$28.51$51.68467,200——
2020-06-09$30.52$55.33384,800——
2020-06-08$30.98$56.16335,700——
2020-06-05$30.06$54.49431,000——
2020-06-04$28.20$51.12392,200——
2020-06-03$27.90$50.58381,900——
2020-06-02$26.64$48.29288,100——
2020-06-01$26.85$48.67407,900——
2020-05-29$27.19$48.73444,600——
2020-05-28$27.83$49.88379,600——
2020-05-27$28.53$51.13478,300——
2020-05-26$27.13$48.62550,400——
2020-05-22$24.96$44.73283,000——
2020-05-21$25.26$45.27447,300——
2020-05-20$25.48$45.66394,500——
2020-05-19$24.00$43.01318,500——
2020-05-18$25.42$45.56515,300——
2020-05-15$22.79$40.84386,000——
2020-05-14$23.00$41.22594,800——
2020-05-13$22.70$40.68504,800——
2020-05-12$24.49$43.89599,100——
2020-05-11$25.44$45.59683,600——
2020-05-08$26.22$46.99363,200——
2020-05-07$24.34$43.62351,300——
2020-05-06$23.95$42.92357,300——
2020-05-05$24.78$44.41342,100——
2020-05-04$25.71$46.08349,100——
2020-05-01$26.19$46.94420,900——
2020-04-30$27.92$50.04508,900——
2020-04-29$28.90$51.79579,700——
2020-04-28$26.55$47.58566,700——
2020-04-27$25.40$45.52453,500——
2020-04-24$23.88$42.80346,000——
2020-04-23$23.27$41.70356,400——
2020-04-22$22.71$40.70277,600——
2020-04-21$22.96$41.15279,300——
2020-04-20$23.45$42.03299,300——
2020-04-17$23.43$41.99432,100——
2020-04-16$21.97$39.37431,000——
2020-04-15$23.01$41.24412,800——
2020-04-14$24.22$43.41350,400——
2020-04-13$24.50$43.91348,900——
2020-04-09$26.20$46.95628,000——
2020-04-08$24.16$43.30604,000——
2020-04-07$23.28$41.72743,100——
2020-04-06$23.20$41.58582,300——
2020-04-03$21.31$38.19381,800——
2020-04-02$22.55$40.41523,200——
2020-04-01$21.68$38.85602,200——
2020-03-31$22.95$41.13555,300——
2020-03-30$22.71$40.70523,200——
2020-03-27$22.55$40.41540,300——
2020-03-26$22.82$40.90590,800——
2020-03-25$20.61$36.94476,700——
2020-03-24$20.97$37.58451,800——
2020-03-23$18.68$33.48551,000——
2020-03-20$19.19$34.39910,900——
2020-03-19$20.88$37.42589,200——
2020-03-18$19.66$35.23905,900——
2020-03-17$21.21$38.011,051,500——
2020-03-16$19.90$35.66719,200——
2020-03-13$23.06$41.33994,100——
2020-03-12$20.02$35.881,239,900——
2020-03-11$23.34$41.83674,000——
2020-03-10$25.59$45.86690,400——
2020-03-09$24.66$44.19706,200——
2020-03-06$29.17$52.28442,500——
2020-03-05$29.62$53.08401,500——
2020-03-04$31.25$56.00370,000——
2020-03-03$30.53$54.71409,200——
2020-03-02$32.13$57.58401,700——
2020-02-28$30.78$55.16539,400——
2020-02-27$32.47$57.64475,000——
2020-02-26$33.44$59.36297,200——
2020-02-25$33.83$60.05371,400——
2020-02-24$35.16$62.41208,200——
2020-02-21$36.25$64.34179,000——
2020-02-20$36.73$65.20174,800——
2020-02-19$36.53$64.84157,000——
2020-02-18$36.45$64.70162,800——
2020-02-14$36.72$65.18234,000——
2020-02-13$36.87$65.45155,900——
2020-02-12$36.75$65.23214,200——
2020-02-11$36.61$64.98187,400——
2020-02-10$36.56$64.90179,700——
2020-02-07$36.83$65.37160,800——
2020-02-06$37.47$66.51153,700——
2020-02-05$37.76$67.03203,100——
2020-02-04$36.94$65.57198,600——
2020-02-03$36.55$64.88323,800——
2020-01-31$36.06$64.01368,200——
2020-01-30$36.70$65.14209,200——
2020-01-29$36.41$64.63401,000——
2020-01-28$36.97$65.62344,800——
2020-01-27$36.64$65.04463,100——
2020-01-24$36.82$65.36507,000——
2020-01-23$36.93$65.55565,500——
2020-01-22$37.20$66.03481,900——
2020-01-21$37.03$65.73242,200——
2020-01-17$37.90$67.27281,500——
2020-01-16$37.93$67.33235,400——
2020-01-15$37.34$66.28271,800——
2020-01-14$37.51$66.58168,500——
2020-01-13$37.54$66.63169,300——
2020-01-10$37.31$66.23179,800——
2020-01-09$37.65$66.83176,400——
2020-01-08$37.55$66.65157,600——
2020-01-07$37.32$66.24164,300——
2020-01-06$37.57$66.69246,100——
2020-01-03$37.77$67.04249,700——
2020-01-02$38.10$67.63204,100——