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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.291 -0.058 (-1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Oct 31, 2005 7.650 7.950 7.750 7.800 11,813 +0.15(+1.96%)
Oct 28, 2005 7.650 7.650 7.650 7.650 822 -0.15(-1.92%)
Oct 27, 2005 7.800 7.950 7.800 7.800 15,134 -0.41(-4.99%)
Oct 26, 2005 8.210 8.210 8.100 8.210 21,500 +0.01(+0.12%)
Oct 25, 2005 8.200 8.200 8.200 8.200 700 -0.20(-2.38%)
Oct 24, 2005 8.400 8.400 8.400 1,500 +0.00(+0.00%)
Oct 21, 2005 8.400 8.400 8.200 8.400 3,350 +0.15(+1.82%)
Oct 20, 2005 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 19, 2005 8.250 8.250 8.250 8.250 1,125 -0.20(-2.37%)
Oct 18, 2005 8.450 8.500 8.400 8.450 576 -0.15(-1.74%)
Oct 17, 2005 8.600 8.600 8.600 8.600 600 +0.25(+2.99%)
Oct 14, 2005 8.350 8.350 8.350 8.350 100 +0.05(+0.60%)
Oct 13, 2005 8.350 8.400 8.250 8.300 13,100 -0.05(-0.60%)
Oct 12, 2005 8.350 8.350 8.350 8.350 20,400 -0.35(-4.02%)
Oct 11, 2005 8.700 8.700 8.500 8.700 2,170 +0.20(+2.35%)
Oct 10, 2005 8.600 8.500 8.500 8.500 194 -0.10(-1.16%)
Oct 07, 2005 8.600 8.600 8.600 8.600 1,000 -0.25(-2.82%)
Oct 06, 2005 8.850 8.850 8.850 8.850 0 -0.05(-0.56%)
Oct 05, 2005 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
Oct 04, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 03, 2005 8.900 8.750 8.750 5,508 -0.10(-1.13%)
Sep 30, 2005 8.900 8.800 8.850 20,777 +0.05(+0.57%)
Sep 29, 2005 8.800 8.800 8.800 5,149 -0.10(-1.12%)
Sep 28, 2005 8.900 8.900 8.750 8.900 9,357 +0.20(+2.30%)
Sep 27, 2005 8.700 8.750 8.700 8.700 2,209 +0.00(+0.00%)
Sep 26, 2005 8.700 8.700 8.650 8.700 2,650 +0.05(+0.58%)
Sep 23, 2005 8.650 8.800 8.650 8.650 8,629 +0.05(+0.58%)
Sep 22, 2005 8.600 8.600 8.600 8.600 1,036 -0.10(-1.15%)
Sep 21, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 20, 2005 8.700 8.850 8.700 8.700 16,872 +0.05(+0.58%)
Sep 19, 2005 8.650 8.700 8.650 8.650 1,400 -0.20(-2.26%)
Sep 16, 2005 8.850 8.850 8.700 8.850 1,057 +0.15(+1.72%)
Sep 15, 2005 8.700 8.770 8.700 8.700 5,348 -0.05(-0.57%)
Sep 14, 2005 8.750 8.750 8.750 8.750 2,293 -0.05(-0.57%)
Sep 13, 2005 8.800 8.850 8.800 8.800 900 -0.05(-0.56%)
Sep 12, 2005 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
Sep 09, 2005 8.850 8.850 8.850 8.850 263 -0.15(-1.67%)
Sep 08, 2005 9.000 9.000 8.900 9.000 3,850 +0.05(+0.56%)
Sep 07, 2005 8.950 9.000 8.850 8.950 26,230 +0.00(+0.00%)
Sep 06, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 02, 2005 8.950 8.950 8.850 8.950 933 +0.05(+0.56%)
Sep 01, 2005 8.900 8.900 8.900 8.900 20,124 -0.15(-1.66%)
Aug 31, 2005 9.050 9.250 9.000 9.050 14,901 +0.15(+1.69%)
Aug 30, 2005 8.900 9.000 8.900 8.900 6,704 -0.10(-1.11%)
Aug 29, 2005 9.000 9.000 8.850 9.000 19,950 +0.10(+1.12%)
Aug 26, 2005 8.900 8.900 8.900 8.900 649 -0.01(-0.13%)
Aug 25, 2005 8.912 9.100 8.900 8.912 6,607 -0.04(-0.43%)
Aug 24, 2005 8.950 8.950 8.950 8.950 253 -0.05(-0.56%)
Aug 23, 2005 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Aug 22, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 19, 2005 9.000 9.000 9.000 9.000 333 -0.05(-0.55%)
Aug 18, 2005 9.050 9.050 9.050 9.050 1,034 -0.05(-0.55%)
Aug 17, 2005 9.100 9.100 9.100 9.100 2,006 +0.05(+0.55%)
Aug 16, 2005 9.050 9.100 9.050 9.050 1,369 -0.20(-2.16%)
Aug 15, 2005 9.250 9.250 9.050 9.250 5,180 -0.10(-1.07%)
Aug 12, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 11, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 10, 2005 9.350 9.350 9.200 9.350 11,000 +0.00(+0.00%)
Aug 09, 2005 9.350 9.350 9.200 9.350 11,000 +0.15(+1.63%)
Aug 08, 2005 9.200 9.350 9.150 9.200 35,964 +0.00(+0.00%)
Aug 05, 2005 9.200 9.350 9.150 9.200 35,964 -0.05(-0.54%)
Aug 04, 2005 9.250 9.350 9.200 9.250 2,728 -0.10(-1.07%)
Aug 03, 2005 9.350 9.450 9.300 9.350 7,069 +0.00(+0.00%)
Aug 02, 2005 9.350 9.450 9.300 9.350 7,069 +0.10(+1.08%)
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.