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 (%)
Nov 28, 2008 4.760 4.900 4.760 4.820 3,664 -0.16(-3.21%)
Nov 26, 2008 4.820 4.980 4.800 4.980 3,896 +0.23(+4.84%)
Nov 25, 2008 4.750 4.750 4.750 4.750 260 -0.15(-3.06%)
Nov 24, 2008 4.750 4.900 4.740 4.900 20,980 +0.15(+3.16%)
Nov 21, 2008 4.650 4.750 4.650 4.750 4,070 +0.35(+7.95%)
Nov 20, 2008 4.610 4.720 4.400 4.400 300,821 -0.40(-8.33%)
Nov 19, 2008 4.850 5.200 4.800 4.800 9,966 -0.30(-5.88%)
Nov 18, 2008 4.850 5.100 4.850 5.100 8,989 +0.10(+2.00%)
Nov 17, 2008 5.000 5.100 5.000 5.000 87,192 +0.10(+2.04%)
Nov 14, 2008 5.300 5.300 4.900 4.900 3,309 -0.29(-5.59%)
Nov 13, 2008 4.850 5.200 4.850 5.190 15,700 -0.06(-1.14%)
Nov 12, 2008 5.250 5.250 5.250 75,000 +0.00(+0.00%)
Nov 11, 2008 4.950 5.250 4.950 5.250 300 +0.15(+2.94%)
Nov 10, 2008 5.150 5.450 5.100 5.100 115,472 -0.15(-2.86%)
Nov 07, 2008 5.450 5.450 5.250 5.250 3,769 +0.20(+3.96%)
Nov 06, 2008 5.500 5.500 5.050 5.050 718,918 -0.80(-13.68%)
Nov 05, 2008 5.850 5.850 5.850 5.850 985 -0.50(-7.87%)
Nov 04, 2008 6.350 6.350 6.250 6.350 4,028 +0.45(+7.63%)
Nov 03, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 31, 2008 6.100 6.100 5.800 5.900 7,750 -0.25(-4.07%)
Oct 30, 2008 6.150 6.250 6.050 6.150 13,515 +0.50(+8.85%)
Oct 29, 2008 5.500 5.800 5.500 5.650 8,671 -0.35(-5.83%)
Oct 28, 2008 6.000 6.000 5.700 6.000 343,202 +1.20(+25.00%)
Oct 27, 2008 4.250 4.800 4.250 4.800 82,601 -0.70(-12.73%)
Oct 24, 2008 5.500 5.750 4.900 5.500 13,108 -0.45(-7.56%)
Oct 23, 2008 5.950 6.150 5.800 5.950 2,950 -0.05(-0.83%)
Oct 22, 2008 6.000 6.250 6.000 6.000 3,231 -0.25(-4.00%)
Oct 21, 2008 6.250 6.550 6.250 6.250 4,158 -0.30(-4.58%)
Oct 20, 2008 6.550 6.700 6.450 6.550 12,732 +0.30(+4.80%)
Oct 17, 2008 6.250 6.600 6.250 6.250 816 -0.40(-6.02%)
Oct 16, 2008 6.650 6.750 6.300 6.650 77,824 +0.10(+1.53%)
Oct 15, 2008 6.550 7.200 6.550 6.550 3,352 -0.05(-0.76%)
Oct 14, 2008 7.050 6.900 6.600 6.600 44,779 -0.45(-6.38%)
Oct 13, 2008 7.050 7.050 6.750 7.050 31,678 +0.75(+11.90%)
Oct 10, 2008 6.300 6.300 5.800 6.300 48,776 -0.30(-4.55%)
Oct 09, 2008 6.600 6.880 6.600 6.600 29,350 -0.15(-2.22%)
Oct 08, 2008 6.750 7.250 6.700 6.750 18,745 -0.05(-0.74%)
Oct 07, 2008 6.810 7.250 6.500 6.800 27,120 -0.01(-0.15%)
Oct 06, 2008 6.810 7.400 6.500 6.810 37,520 -1.24(-15.40%)
Oct 03, 2008 8.050 8.050 7.780 8.050 3,050 -0.01(-0.12%)
Oct 02, 2008 8.060 8.550 8.060 8.060 6,924 -0.34(-4.05%)
Oct 01, 2008 8.400 8.400 8.300 8.400 13,424 +0.05(+0.60%)
Sep 30, 2008 8.350 8.350 8.260 8.350 4,441 +0.58(+7.46%)
Sep 29, 2008 8.400 8.190 7.770 7.770 4,088 -0.63(-7.50%)
Sep 26, 2008 8.400 8.400 8.190 8.400 29,491 +0.10(+1.20%)
Sep 25, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 24, 2008 8.300 8.350 8.290 8.300 9,018 +0.15(+1.84%)
Sep 23, 2008 8.550 8.400 8.150 8.150 4,363 -0.40(-4.68%)
Sep 22, 2008 8.550 8.550 8.370 8.550 36,450 -0.19(-2.17%)
Sep 19, 2008 8.740 8.750 8.500 8.740 12,035 +0.04(+0.46%)
Sep 18, 2008 8.700 8.700 8.310 8.700 5,920 +0.19(+2.23%)
Sep 17, 2008 8.510 8.780 8.510 8.510 11,150 -0.54(-5.97%)
Sep 16, 2008 9.050 9.250 8.850 9.050 13,776 +0.03(+0.33%)
Sep 15, 2008 9.020 9.260 9.012 9.020 29,370 -0.47(-4.95%)
Sep 12, 2008 9.490 9.490 9.490 9.490 648 +0.01(+0.11%)
Sep 11, 2008 9.480 9.480 9.300 9.480 10,200 +0.08(+0.85%)
Sep 10, 2008 9.400 9.450 9.400 9.400 7,960 +0.20(+2.17%)
Sep 09, 2008 9.200 9.250 9.200 9.200 3,750 -0.03(-0.33%)
Sep 08, 2008 9.230 9.230 9.160 9.230 11,232 +0.23(+2.56%)
Sep 05, 2008 9.000 9.000 8.900 9.000 2,500 -0.09(-0.99%)
Sep 04, 2008 9.090 9.090 8.910 9.090 1,920 -0.39(-4.11%)
Sep 03, 2008 9.480 9.480 9.310 9.480 1,270 +0.03(+0.32%)
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.