Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.510 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.200 8.300 8.200 8.300 1,811 +0.09(+1.10%)
Jan 28, 2010 8.210 8.210 8.210 8.210 136 +0.01(+0.12%)
Jan 27, 2010 8.200 8.350 8.200 8.200 2,822 -0.30(-3.53%)
Jan 26, 2010 8.500 8.500 8.330 8.500 1,238 +0.04(+0.47%)
Jan 25, 2010 8.460 8.460 8.460 8.460 1,155 -0.54(-6.00%)
Jan 21, 2010 9.000 9.000 9.000 0 -0.01(-0.11%)
Jan 20, 2010 8.880 9.010 8.880 9.010 2,471 -0.19(-2.07%)
Jan 19, 2010 9.200 9.200 9.200 9.200 490 -0.14(-1.50%)
Jan 15, 2010 9.340 9.340 9.340 0 +0.17(+1.85%)
Jan 14, 2010 9.160 9.340 9.160 9.170 3,850 +0.27(+3.03%)
Jan 13, 2010 8.860 8.900 8.860 8.900 2,300 -0.05(-0.56%)
Jan 11, 2010 8.950 8.950 8.950 0 +0.22(+2.52%)
Jan 07, 2010 8.730 8.730 8.730 0 -0.37(-4.07%)
Jan 06, 2010 9.160 9.160 9.010 9.100 1,514 -0.10(-1.09%)
Jan 05, 2010 9.200 9.200 9.200 9.200 990 -0.10(-1.08%)
Jan 04, 2010 9.300 9.300 9.300 9.300 935 -0.05(-0.53%)
Dec 31, 2009 9.350 9.350 9.350 0 +0.04(+0.43%)
Dec 30, 2009 9.310 9.310 9.310 9.310 300 -0.05(-0.53%)
Dec 29, 2009 9.360 9.360 9.360 9.360 2,500 -0.02(-0.21%)
Dec 28, 2009 9.540 9.550 9.380 9.380 3,350 +0.13(+1.41%)
Dec 24, 2009 9.250 9.250 9.250 9.250 2,615 +0.09(+0.98%)
Dec 23, 2009 9.160 9.160 9.160 9.160 158 +0.05(+0.55%)
Dec 21, 2009 9.110 9.110 9.110 9.110 0 +0.11(+1.22%)
Dec 18, 2009 9.000 9.000 9.000 9.000 158 -0.33(-3.54%)
Dec 16, 2009 9.330 9.330 9.330 9.330 0 -0.14(-1.48%)
Dec 15, 2009 9.470 9.470 9.470 9.470 400 +0.11(+1.18%)
Dec 14, 2009 9.530 9.530 9.360 9.360 2,400 +0.19(+2.07%)
Dec 11, 2009 9.170 9.170 9.170 9.170 850 +0.42(+4.80%)
Dec 10, 2009 8.750 8.750 8.750 8.750 100 -0.37(-4.06%)
Dec 09, 2009 9.120 9.120 9.120 9.120 166 -0.05(-0.55%)
Dec 08, 2009 9.370 9.370 9.130 9.170 2,545 -0.01(-0.11%)
Dec 07, 2009 9.190 9.190 9.180 9.180 2,824 +0.03(+0.33%)
Dec 04, 2009 9.150 9.150 9.150 9.150 1,000 +0.35(+3.98%)
Dec 03, 2009 8.800 8.800 8.800 8.800 115 +0.09(+1.03%)
Dec 02, 2009 8.710 8.710 8.710 8.710 3,605 +0.10(+1.16%)
Nov 30, 2009 8.610 8.610 8.610 0 -0.09(-1.03%)
Nov 27, 2009 8.700 8.700 8.700 8.700 400 +0.02(+0.23%)
Nov 25, 2009 8.840 8.860 8.680 8.680 31,500 +0.02(+0.23%)
Nov 24, 2009 8.800 8.830 8.660 8.660 667 -0.22(-2.48%)
Nov 19, 2009 8.880 8.880 8.880 130 +0.27(+3.14%)
Nov 18, 2009 8.610 8.610 8.610 8.610 137 -0.29(-3.26%)
Nov 17, 2009 8.890 8.910 8.870 8.900 5,249 +0.17(+1.95%)
Nov 16, 2009 8.750 8.940 8.730 8.730 6,615 +0.40(+4.80%)
Nov 11, 2009 8.330 8.330 8.330 8.330 0 +0.12(+1.46%)
Nov 10, 2009 8.210 8.210 8.210 8.210 750 +0.01(+0.12%)
Nov 09, 2009 8.200 8.200 8.200 8.200 900 -0.03(-0.36%)
Nov 06, 2009 8.040 8.230 8.040 8.230 2,115 +0.31(+3.91%)
Nov 05, 2009 7.870 7.940 7.870 7.920 10,000 +0.09(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.