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, 2014 9.270 9.280 9.270 9.280 8,538 +0.06(+0.65%)
Oct 30, 2014 9.190 9.230 9.190 9.220 6,383 +0.03(+0.33%)
Oct 29, 2014 9.220 9.229 9.190 9.190 16,245 +0.00(+0.00%)
Oct 28, 2014 9.150 9.193 9.150 9.190 7,834 +0.17(+1.88%)
Oct 27, 2014 9.030 8.990 9.010 9.020 4,174 +0.03(+0.33%)
Oct 24, 2014 9.020 9.026 8.990 8.990 3,138 -0.08(-0.88%)
Oct 23, 2014 9.100 9.113 9.070 9.070 3,940 +0.00(+0.00%)
Oct 22, 2014 9.050 9.075 9.050 9.070 5,055 +0.19(+2.14%)
Oct 21, 2014 8.890 8.895 8.870 8.880 5,114 +0.04(+0.40%)
Oct 20, 2014 8.820 8.890 8.810 8.845 4,229 +0.02(+0.17%)
Oct 17, 2014 8.918 8.960 8.820 8.830 3,994 -0.10(-1.06%)
Oct 16, 2014 8.860 8.960 8.860 8.925 2,102 -0.01(-0.17%)
Oct 15, 2014 8.940 8.970 8.940 7,764 -0.03(-0.33%)
Oct 14, 2014 8.940 8.970 8.930 8.970 25,610 -0.08(-0.88%)
Oct 13, 2014 9.110 9.110 9.050 9.050 2,606 -0.12(-1.31%)
Oct 10, 2014 9.180 9.180 9.170 9.170 807 -0.10(-1.08%)
Oct 09, 2014 9.310 9.310 9.270 9.270 4,316 -0.07(-0.75%)
Oct 08, 2014 9.293 9.370 9.260 9.340 18,287 +0.13(+1.41%)
Oct 07, 2014 9.310 9.320 9.210 9.210 71,850 -0.02(-0.22%)
Oct 06, 2014 9.285 9.285 9.230 9.230 2,567 +0.04(+0.44%)
Oct 03, 2014 9.190 9.220 9.190 9.190 8,215 +0.16(+1.77%)
Oct 02, 2014 9.080 9.080 8.974 9.030 4,935 +0.01(+0.11%)
Oct 01, 2014 9.100 9.110 9.020 9.020 7,475 -0.11(-1.20%)
Sep 30, 2014 9.100 9.145 9.100 9.130 4,492 +0.01(+0.11%)
Sep 29, 2014 9.100 9.180 9.100 9.120 13,375 -0.17(-1.83%)
Sep 26, 2014 9.280 9.316 9.270 9.290 5,986 +0.03(+0.36%)
Sep 25, 2014 9.258 9.285 9.250 9.257 1,917 -0.06(-0.68%)
Sep 24, 2014 9.308 9.320 9.308 9.320 2,371 +0.07(+0.76%)
Sep 23, 2014 9.270 9.300 9.250 9.250 3,869 -0.09(-0.91%)
Sep 22, 2014 9.380 9.385 9.300 9.335 7,314 -0.15(-1.63%)
Sep 19, 2014 9.460 9.490 9.420 9.490 3,863 -0.05(-0.52%)
Sep 18, 2014 9.500 9.540 9.500 9.540 13,941 +0.01(+0.10%)
Sep 17, 2014 9.500 9.560 9.500 9.530 807 +0.00(+0.00%)
Sep 16, 2014 9.460 9.550 9.440 9.530 14,063 +0.25(+2.69%)
Sep 15, 2014 9.280 9.328 9.280 9.280 2,575 +0.02(+0.22%)
Sep 12, 2014 9.307 9.307 9.180 9.260 13,737 +0.06(+0.65%)
Sep 11, 2014 9.190 9.211 9.190 9.200 848 -0.03(-0.33%)
Sep 10, 2014 9.210 9.230 9.210 9.230 9,413 +0.09(+0.98%)
Sep 09, 2014 9.150 9.200 9.140 9.140 18,183 -0.04(-0.44%)
Sep 08, 2014 9.190 9.210 9.170 9.180 9,910 -0.03(-0.33%)
Sep 05, 2014 9.220 9.220 9.200 9.210 4,919 +0.02(+0.22%)
Sep 04, 2014 9.230 9.230 9.160 9.190 11,043 -0.04(-0.43%)
Sep 03, 2014 9.310 9.310 9.230 9.230 7,721 +0.03(+0.33%)
Sep 02, 2014 9.120 9.210 9.120 9.200 6,244 -0.05(-0.54%)
Aug 29, 2014 9.250 9.250 9.250 0 -0.04(-0.43%)
Aug 28, 2014 9.320 9.320 9.270 9.290 5,718 -0.11(-1.17%)
Aug 27, 2014 9.400 9.400 9.390 9.400 4,975 -0.11(-1.16%)
Aug 26, 2014 9.480 9.480 9.510 9,246 +0.03(+0.32%)
Aug 25, 2014 9.523 9.540 9.480 9.480 2,155 +0.03(+0.32%)
Aug 22, 2014 9.570 9.450 9.450 12,181 -0.12(-1.25%)
Aug 21, 2014 9.594 9.570 9.570 5,190 -0.02(-0.21%)
Aug 20, 2014 9.580 9.660 9.580 9.590 1,520 +0.02(+0.21%)
Aug 19, 2014 9.620 9.570 9.570 15,764 -0.05(-0.52%)
Aug 18, 2014 9.575 9.630 9.575 9.620 6,244 +0.15(+1.58%)
Aug 15, 2014 9.490 9.500 9.490 9.470 10,155 +0.01(+0.11%)
Aug 14, 2014 9.450 9.460 9.450 9.460 11,930 -0.07(-0.73%)
Aug 13, 2014 9.530 9.540 9.530 9.530 6,474 -0.04(-0.42%)
Aug 12, 2014 9.540 9.600 9.540 9.570 3,593 +0.05(+0.53%)
Aug 11, 2014 9.550 9.588 9.520 9.520 9,196 -0.07(-0.73%)
Aug 08, 2014 9.520 9.580 9.510 9.590 9,215 +0.18(+1.91%)
Aug 07, 2014 9.420 9.460 9.370 9.410 4,821 -0.01(-0.11%)
Aug 06, 2014 9.310 9.420 9.310 9.420 86,299 +0.04(+0.43%)
Aug 05, 2014 9.495 9.495 9.360 9.380 20,334 -0.21(-2.19%)
Aug 04, 2014 9.579 9.600 9.570 9.590 8,577 +0.18(+1.91%)
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.