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, 2012 8.960 8.960 8.920 8.920 4,376 +0.12(+1.36%)
Oct 26, 2012 8.800 8.800 8.800 0 -0.20(-2.22%)
Oct 25, 2012 9.000 9.000 9.000 9.000 252 +0.15(+1.69%)
Oct 24, 2012 8.780 8.850 8.780 8.850 1,000 +0.11(+1.26%)
Oct 23, 2012 8.670 8.820 8.630 8.740 25,387 +0.03(+0.34%)
Oct 19, 2012 8.750 8.750 8.700 8.710 2,325 +0.07(+0.81%)
Oct 18, 2012 8.620 8.640 8.620 8.640 661 -0.26(-2.92%)
Oct 17, 2012 8.900 8.900 8.900 8.900 126 +0.35(+4.09%)
Oct 12, 2012 8.550 8.550 8.550 0 +0.14(+1.66%)
Oct 11, 2012 8.380 8.410 8.380 8.410 1,007 +0.01(+0.12%)
Oct 10, 2012 8.400 8.400 8.400 8.400 500 -0.02(-0.24%)
Oct 09, 2012 8.430 8.430 8.420 8.420 3,345 -0.01(-0.12%)
Oct 08, 2012 8.430 8.430 8.430 8.430 500 +0.15(+1.81%)
Oct 03, 2012 8.280 8.280 8.280 8.280 0 +0.25(+3.11%)
Sep 28, 2012 8.030 8.030 8.030 8.030 0 -0.20(-2.43%)
Sep 27, 2012 8.201 8.230 8.201 8.230 3,999 +0.12(+1.48%)
Sep 26, 2012 8.140 8.140 8.110 8.110 1,192 -0.08(-0.98%)
Sep 25, 2012 8.260 8.260 8.190 8.190 6,330 -0.09(-1.09%)
Sep 24, 2012 8.250 8.290 8.250 8.280 8,230 -0.12(-1.43%)
Sep 20, 2012 8.400 8.400 8.400 0 +0.06(+0.72%)
Sep 19, 2012 8.450 8.450 8.260 8.340 7,485 -0.08(-0.95%)
Sep 18, 2012 8.370 8.420 8.360 8.420 6,320 +0.20(+2.43%)
Sep 17, 2012 8.246 8.390 8.220 8.220 1,555 +0.02(+0.24%)
Sep 14, 2012 8.200 8.206 8.190 8.200 4,235 -0.01(-0.12%)
Sep 13, 2012 8.210 8.210 8.210 8.210 1,148 +0.11(+1.36%)
Sep 11, 2012 8.100 8.100 8.100 0 +0.10(+1.25%)
Sep 10, 2012 8.170 8.170 8.000 8.000 621 -0.06(-0.70%)
Sep 07, 2012 7.970 8.113 7.970 8.056 3,236 +0.23(+2.89%)
Sep 06, 2012 7.830 7.900 7.830 7.830 6,807 +0.10(+1.29%)
Sep 05, 2012 7.800 7.800 7.700 7.730 5,700 -0.13(-1.65%)
Sep 04, 2012 7.890 7.890 7.860 7.860 2,378 -0.21(-2.60%)
Aug 31, 2012 8.070 8.070 8.070 8.070 184 +0.05(+0.62%)
Aug 30, 2012 8.040 8.040 8.020 8.020 2,480 -0.03(-0.37%)
Aug 29, 2012 8.040 8.058 8.040 8.050 1,268 -0.16(-1.95%)
Aug 27, 2012 8.240 8.240 8.210 8.210 2,642 -0.10(-1.20%)
Aug 24, 2012 8.300 8.310 8.280 8.310 300 +0.02(+0.24%)
Aug 23, 2012 8.290 8.290 8.290 8.290 500 -0.03(-0.36%)
Aug 22, 2012 8.310 8.360 8.290 8.320 6,186 -0.02(-0.24%)
Aug 21, 2012 8.300 8.340 8.300 8.340 219 -0.06(-0.71%)
Aug 20, 2012 8.340 8.400 8.320 8.400 906 -0.05(-0.59%)
Aug 16, 2012 8.450 8.450 8.450 0 +0.28(+3.43%)
Aug 15, 2012 8.170 8.170 8.170 8.170 100 -0.10(-1.21%)
Aug 14, 2012 8.270 8.270 8.270 8.270 230 +0.11(+1.35%)
Aug 13, 2012 8.160 8.240 8.160 8.160 3,028 -0.10(-1.21%)
Aug 11, 2012 8.100 8.260 8.100 8.260 517 +0.00(+0.00%)
Aug 10, 2012 8.100 8.260 8.100 8.260 517 +0.08(+0.98%)
Aug 09, 2012 8.180 8.190 8.180 8.180 1,485 +0.28(+3.54%)
Aug 08, 2012 8.030 8.030 7.900 7.900 2,773 -0.36(-4.36%)
Aug 07, 2012 8.240 8.260 8.240 8.260 1,249 +0.03(+0.36%)
Aug 06, 2012 8.230 8.350 8.230 8.230 4,543 +0.06(+0.73%)
Aug 03, 2012 8.188 8.230 8.170 8.170 1,989 -0.02(-0.24%)
Aug 02, 2012 8.170 8.190 8.130 8.190 2,461 -0.14(-1.68%)
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.