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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.510 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 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 (%)
Feb 29, 2012 9.990 9.990 9.790 9.790 6,854 +0.27(+2.84%)
Feb 28, 2012 9.660 9.660 9.520 9.520 9,100 +0.45(+4.96%)
Feb 27, 2012 9.020 9.080 9.000 9.070 17,733 -0.33(-3.51%)
Feb 24, 2012 9.400 9.500 9.400 9.400 7,420 -0.17(-1.78%)
Feb 23, 2012 9.480 9.570 9.480 9.570 7,687 -0.17(-1.75%)
Feb 22, 2012 9.760 9.810 9.740 9.740 14,079 +0.01(+0.10%)
Feb 21, 2012 9.750 9.760 9.720 9.730 10,818 -0.46(-4.51%)
Feb 17, 2012 10.21 10.28 10.19 10.19 10,773 +0.04(+0.39%)
Feb 16, 2012 10.08 10.15 10.08 10.15 6,574 +0.08(+0.79%)
Feb 15, 2012 10.12 10.14 10.07 10.07 5,499 +0.04(+0.40%)
Feb 14, 2012 10.09 10.10 9.980 10.03 14,185 +0.03(+0.30%)
Feb 13, 2012 10.01 10.05 10.00 10.00 6,853 -0.03(-0.30%)
Feb 10, 2012 10.05 10.08 9.990 10.03 26,468 -0.15(-1.47%)
Feb 09, 2012 10.18 10.24 10.18 10.18 3,243 +0.06(+0.59%)
Feb 08, 2012 10.18 10.29 10.11 10.12 25,512 -0.10(-0.98%)
Feb 07, 2012 10.13 10.22 10.11 10.22 13,129 +0.13(+1.29%)
Feb 06, 2012 10.09 10.13 10.09 10.09 5,642 +0.14(+1.41%)
Feb 03, 2012 9.900 10.00 9.900 9.950 21,580 -0.04(-0.40%)
Feb 02, 2012 10.00 10.00 9.960 9.990 35,785 +0.01(+0.10%)
Feb 01, 2012 9.860 10.01 9.860 9.980 41,319 +0.00(+0.00%)
Jan 31, 2012 9.860 9.980 9.860 9.980 27,036 +0.05(+0.50%)
Jan 30, 2012 9.770 9.940 9.770 9.930 66,257 +0.30(+3.12%)
Jan 27, 2012 9.550 9.630 9.550 9.630 23,782 +0.18(+1.90%)
Jan 26, 2012 9.500 9.570 9.450 9.450 29,815 -0.12(-1.25%)
Jan 25, 2012 9.430 9.570 9.430 9.570 23,886 +0.12(+1.27%)
Jan 24, 2012 9.370 9.530 9.370 9.450 21,640 +0.02(+0.21%)
Jan 23, 2012 9.380 9.510 9.380 9.430 17,791 -0.05(-0.53%)
Jan 20, 2012 9.360 9.480 9.360 9.480 67,441 +0.18(+1.94%)
Jan 19, 2012 9.200 9.300 9.190 9.300 25,260 +0.24(+2.65%)
Jan 18, 2012 8.870 9.060 8.870 9.060 48,271 +0.22(+2.49%)
Jan 17, 2012 8.900 8.970 8.840 8.840 31,552 -0.06(-0.67%)
Jan 13, 2012 8.840 8.920 8.840 8.900 10,593 -0.05(-0.56%)
Jan 12, 2012 8.950 9.000 8.950 8.950 9,770 +0.01(+0.11%)
Jan 11, 2012 8.800 8.940 8.800 8.940 21,538 +0.02(+0.22%)
Jan 10, 2012 8.820 8.960 8.820 8.920 75,971 +0.30(+3.48%)
Jan 09, 2012 8.680 8.680 8.620 8.620 8,277 +0.11(+1.29%)
Jan 06, 2012 8.430 8.510 8.430 8.510 55,387 +0.00(+0.00%)
Jan 05, 2012 8.500 8.560 8.500 8.510 12,841 +0.00(+0.00%)
Jan 04, 2012 8.410 8.510 8.410 8.510 12,483 -0.04(-0.47%)
Dec 30, 2011 8.500 8.580 8.500 8.550 17,494 -0.01(-0.12%)
Dec 29, 2011 8.390 8.590 8.390 8.560 43,285 +0.16(+1.90%)
Dec 28, 2011 8.400 8.560 8.390 8.400 58,050 -0.18(-2.10%)
Dec 27, 2011 8.410 8.580 8.410 8.580 31,401 +0.09(+1.06%)
Dec 23, 2011 8.410 8.530 8.410 8.490 25,567 +0.17(+2.04%)
Dec 21, 2011 8.300 8.330 8.280 8.320 18,907 -0.13(-1.54%)
Dec 20, 2011 8.290 8.450 8.290 8.450 41,013 +0.20(+2.42%)
Dec 19, 2011 8.340 8.370 8.230 8.250 106,294 -0.12(-1.43%)
Dec 16, 2011 8.430 8.490 8.360 8.370 72,482 +0.03(+0.36%)
Dec 15, 2011 8.360 8.420 8.340 8.340 19,933 -0.02(-0.24%)
Dec 14, 2011 8.350 8.460 8.270 8.360 48,066 +0.15(+1.83%)
Dec 13, 2011 8.290 8.390 8.200 8.210 28,865 -0.15(-1.79%)
Dec 12, 2011 8.450 8.450 8.360 8.360 49,737 -0.14(-1.65%)
Dec 09, 2011 8.310 8.520 8.310 8.500 36,639 +0.13(+1.55%)
Dec 08, 2011 8.510 8.510 8.370 8.370 34,448 -0.09(-1.06%)
Dec 07, 2011 8.520 8.590 8.440 8.460 44,730 -0.04(-0.47%)
Dec 06, 2011 8.600 8.650 8.480 8.500 21,053 -0.28(-3.19%)
Dec 05, 2011 8.680 8.800 8.630 8.780 35,381 +0.17(+1.97%)
Dec 02, 2011 8.680 8.850 8.610 8.610 10,888 -0.14(-1.60%)
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.