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 (%)
Dec 30, 2016 6.528 6.528 6.528 0 -0.03(-0.52%)
Dec 29, 2016 6.580 6.580 6.550 6.562 6,625 +0.06(+0.95%)
Dec 27, 2016 6.500 6.500 6.500 0 -0.01(-0.15%)
Dec 23, 2016 6.510 6.510 6.510 0 +0.04(+0.62%)
Dec 22, 2016 6.520 6.520 6.470 6.470 1,197 -0.01(-0.15%)
Dec 21, 2016 6.480 6.520 6.440 6.480 9,567 +0.11(+1.73%)
Dec 20, 2016 6.370 6.370 6.370 6.370 5,711 -0.17(-2.52%)
Dec 19, 2016 6.620 6.620 6.535 6.535 340 -0.01(-0.14%)
Dec 16, 2016 6.360 6.544 6.360 6.544 1,553 -0.01(-0.19%)
Dec 15, 2016 6.550 6.556 6.530 6.556 2,150 +0.03(+0.40%)
Dec 14, 2016 6.540 6.540 6.530 6.530 3,347 -0.02(-0.31%)
Dec 13, 2016 6.590 6.613 6.550 6.550 8,586 +0.02(+0.31%)
Dec 12, 2016 6.530 6.530 6.530 6.530 2,058 -0.31(-4.53%)
Dec 09, 2016 6.570 6.840 6.570 6.840 1,262 +0.04(+0.59%)
Dec 08, 2016 6.725 6.800 6.650 6.800 4,772 +0.00(+0.00%)
Dec 07, 2016 6.800 6.800 6.800 6.800 400 +0.16(+2.38%)
Dec 06, 2016 6.640 6.642 6.640 6.642 514 -0.01(-0.12%)
Dec 02, 2016 6.650 6.650 6.650 75 -0.03(-0.45%)
Dec 01, 2016 6.680 6.680 6.680 6.680 376 -0.01(-0.15%)
Nov 30, 2016 6.650 6.805 6.650 6.690 1,250 +0.09(+1.36%)
Nov 29, 2016 6.610 6.620 6.600 6.600 1,532 -0.05(-0.75%)
Nov 28, 2016 6.660 6.681 6.650 6.650 3,440 -0.01(-0.15%)
Nov 23, 2016 6.660 6.660 6.660 0 -0.09(-1.33%)
Nov 22, 2016 6.670 6.750 6.670 6.750 1,966 +0.02(+0.36%)
Nov 18, 2016 6.726 6.726 6.726 86 -0.02(-0.36%)
Nov 17, 2016 6.750 6.750 6.750 6.750 2,111 +0.00(+0.00%)
Nov 16, 2016 6.750 6.750 6.750 6.750 1,903 +0.00(+0.00%)
Nov 15, 2016 6.750 6.750 6.750 6.750 611 +0.05(+0.78%)
Nov 11, 2016 6.698 6.698 6.698 44 +0.05(+0.78%)
Nov 09, 2016 6.646 6.646 6.646 40 +0.03(+0.39%)
Nov 08, 2016 6.860 6.860 6.620 6.620 1,015 -0.12(-1.78%)
Nov 07, 2016 6.730 6.920 6.730 6.740 3,951 +0.19(+2.90%)
Nov 04, 2016 6.550 6.550 6.550 6.550 241 -0.02(-0.33%)
Nov 03, 2016 6.572 6.572 6.572 6.572 728 -0.06(-0.87%)
Nov 02, 2016 6.626 6.630 6.626 6.630 326 -0.04(-0.60%)
Nov 01, 2016 6.770 6.770 6.540 6.670 32,578 +0.03(+0.45%)
Oct 31, 2016 6.570 6.640 6.530 6.640 6,358 +0.11(+1.68%)
Oct 28, 2016 6.544 6.544 6.530 6.530 6,949 -0.02(-0.27%)
Oct 27, 2016 6.548 6.548 6.548 6.548 819 -0.01(-0.18%)
Oct 26, 2016 6.520 6.770 6.520 6.560 4,643 -0.12(-1.80%)
Oct 25, 2016 6.680 6.680 6.680 6.680 265 -0.04(-0.67%)
Oct 24, 2016 6.710 6.790 6.660 6.725 2,785 +0.01(+0.22%)
Oct 21, 2016 6.710 6.710 6.620 6.710 4,952 +0.01(+0.15%)
Oct 20, 2016 6.800 6.800 6.700 6.700 823 -0.12(-1.69%)
Oct 19, 2016 6.770 6.850 6.770 6.815 3,475 +0.08(+1.11%)
Oct 18, 2016 6.620 6.790 6.620 6.740 4,939 +0.17(+2.59%)
Oct 17, 2016 6.570 6.730 6.570 6.570 2,313 -0.15(-2.23%)
Oct 14, 2016 6.490 6.720 6.490 6.720 4,972 +0.06(+0.90%)
Oct 13, 2016 6.590 6.660 6.500 6.660 6,148 +0.01(+0.15%)
Oct 12, 2016 6.780 6.910 6.618 6.650 18,535 -0.24(-3.55%)
Oct 11, 2016 6.960 6.960 6.895 6.895 543 -0.15(-2.13%)
Oct 10, 2016 7.045 7.045 7.045 7.045 263 -0.00(-0.07%)
Oct 07, 2016 7.050 7.050 7.050 7.050 356 +0.04(+0.57%)
Oct 06, 2016 7.010 7.010 7.010 7.010 1,695 +0.00(+0.00%)
Oct 05, 2016 7.000 7.030 7.000 7.010 1,694 -0.03(-0.43%)
Oct 04, 2016 7.040 7.040 7.040 7.040 529 +0.04(+0.57%)
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.