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 31, 2013 9.720 9.770 9.720 9.740 603 -0.02(-0.20%)
Jan 30, 2013 9.830 9.830 9.750 9.760 988 -0.30(-2.98%)
Jan 29, 2013 10.05 10.06 10.05 10.06 1,700 +0.09(+0.90%)
Jan 28, 2013 9.940 9.990 9.940 9.970 10,431 +0.03(+0.30%)
Jan 25, 2013 9.900 9.990 9.900 9.940 14,190 -0.01(-0.10%)
Jan 24, 2013 9.950 10.01 9.950 9.950 7,472 +0.04(+0.40%)
Jan 23, 2013 10.05 10.05 9.910 9.910 14,218 -0.04(-0.40%)
Jan 22, 2013 9.900 9.952 9.900 9.950 7,699 +0.07(+0.71%)
Jan 18, 2013 9.850 9.920 9.850 9.880 12,714 +0.20(+2.07%)
Jan 17, 2013 9.750 9.750 9.680 9.680 9,600 -0.04(-0.41%)
Jan 16, 2013 9.720 9.720 9.720 9.720 611 +0.07(+0.73%)
Jan 15, 2013 9.700 9.700 9.650 9.650 1,622 +0.19(+2.01%)
Jan 14, 2013 9.570 9.570 9.460 9.460 2,087 -0.07(-0.73%)
Jan 10, 2013 9.530 9.530 9.530 0 +0.01(+0.11%)
Jan 09, 2013 9.550 9.550 9.400 9.520 33,393 +0.06(+0.63%)
Jan 07, 2013 9.460 9.460 9.460 0 +0.10(+1.07%)
Jan 03, 2013 9.360 9.360 9.360 9.360 0 -0.04(-0.43%)
Jan 02, 2013 9.390 9.400 9.260 9.400 2,180 +0.14(+1.51%)
Dec 31, 2012 9.150 9.260 9.142 9.260 3,169 +0.13(+1.42%)
Dec 28, 2012 9.060 9.130 9.060 9.130 435 +0.04(+0.44%)
Dec 27, 2012 9.180 9.180 9.090 9.090 8,217 +0.01(+0.11%)
Dec 26, 2012 9.110 9.110 9.080 9.080 618 -0.02(-0.22%)
Dec 24, 2012 9.170 9.170 9.100 9.100 3,918 +0.14(+1.56%)
Dec 21, 2012 8.930 8.990 8.930 8.960 7,925 -0.05(-0.55%)
Dec 19, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Dec 18, 2012 8.870 8.930 8.870 8.930 1,907 +0.00(+0.00%)
Dec 14, 2012 8.930 8.930 8.930 0 +0.18(+2.06%)
Dec 13, 2012 8.760 8.760 8.730 8.750 1,900 +0.20(+2.34%)
Dec 11, 2012 8.550 8.550 8.550 0 -0.13(-1.50%)
Dec 10, 2012 8.690 8.690 8.680 8.680 1,100 -0.06(-0.69%)
Dec 06, 2012 8.740 8.740 8.740 8.740 0 +0.12(+1.39%)
Dec 05, 2012 8.610 8.640 8.610 8.620 8,865 +0.14(+1.65%)
Dec 04, 2012 8.550 8.550 8.480 8.480 9,464 -0.30(-3.42%)
Nov 30, 2012 8.710 8.780 8.710 8.780 1,577 -0.03(-0.34%)
Nov 29, 2012 8.840 8.840 8.810 8.810 377 -0.11(-1.23%)
Nov 28, 2012 8.860 8.920 8.860 8.920 1,581 +0.06(+0.68%)
Nov 24, 2012 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 23, 2012 8.860 8.860 8.860 8.860 320 -0.01(-0.11%)
Nov 21, 2012 8.840 8.910 8.840 8.870 3,079 +0.02(+0.23%)
Nov 20, 2012 8.780 8.850 8.780 8.850 2,560 +0.05(+0.57%)
Nov 19, 2012 8.800 8.800 8.800 8.800 1,300 +0.12(+1.38%)
Nov 16, 2012 8.650 8.680 8.650 8.680 1,021 +0.04(+0.46%)
Nov 15, 2012 8.620 8.640 8.620 8.640 1,366 -0.02(-0.23%)
Nov 14, 2012 8.750 8.750 8.660 8.660 869 -0.21(-2.37%)
Nov 13, 2012 8.870 8.870 8.870 8.870 1,544 +0.00(+0.00%)
Nov 12, 2012 8.870 8.870 8.870 8.870 100 +0.12(+1.37%)
Nov 09, 2012 8.790 8.800 8.750 8.750 5,892 -0.29(-3.21%)
Nov 07, 2012 9.040 9.040 9.040 0 -0.13(-1.42%)
Nov 06, 2012 9.100 9.170 9.100 9.170 2,600 +0.02(+0.22%)
Nov 05, 2012 9.150 9.150 9.150 9.150 1,747 -0.11(-1.19%)
Nov 02, 2012 9.290 9.290 9.260 9.260 1,240 -0.05(-0.54%)
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.