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, 2016 7.960 7.960 7.940 7.940 1,041 -0.28(-3.41%)
Feb 26, 2016 8.220 8.220 8.220 8.220 100 +0.32(+4.05%)
Feb 25, 2016 7.900 7.900 7.900 7.900 106 +0.03(+0.38%)
Feb 24, 2016 8.010 8.010 7.870 7.870 6,331 -0.25(-3.08%)
Feb 23, 2016 8.130 8.150 7.870 8.120 3,482 +0.28(+3.57%)
Feb 22, 2016 7.820 7.960 7.820 7.840 5,675 +0.17(+2.22%)
Feb 19, 2016 7.630 7.745 7.630 7.670 2,370 +0.05(+0.66%)
Feb 18, 2016 7.680 7.680 7.620 7.620 2,881 +0.18(+2.42%)
Feb 17, 2016 7.390 7.552 7.390 7.440 4,034 -0.07(-0.93%)
Feb 16, 2016 7.740 7.740 7.460 7.510 2,519 +0.28(+3.87%)
Feb 12, 2016 7.230 7.230 7.230 0 +0.19(+2.70%)
Feb 11, 2016 7.100 7.100 6.990 7.040 6,941 -0.11(-1.54%)
Feb 10, 2016 7.110 7.150 7.100 7.150 947 -0.01(-0.14%)
Feb 09, 2016 7.010 7.160 7.010 7.160 3,006 +0.11(+1.56%)
Feb 08, 2016 7.160 7.160 7.050 7.050 14,309 -0.14(-1.95%)
Feb 05, 2016 7.480 7.480 7.190 7.190 4,587 -0.24(-3.30%)
Feb 04, 2016 7.610 7.610 7.390 7.435 1,628 -0.08(-1.06%)
Feb 03, 2016 7.460 7.515 7.460 7.515 3,182 -0.04(-0.46%)
Feb 02, 2016 7.650 7.650 7.550 7.550 7,781 -0.13(-1.76%)
Feb 01, 2016 7.670 7.700 7.660 7.685 2,549 -0.06(-0.71%)
Jan 29, 2016 7.720 7.826 7.720 7.740 8,094 +0.06(+0.78%)
Jan 28, 2016 7.686 7.686 7.680 7.680 436 -0.13(-1.66%)
Jan 27, 2016 7.798 7.810 7.750 7.810 503 -0.17(-2.13%)
Jan 26, 2016 8.000 8.000 7.900 7.980 7,003 +0.15(+1.92%)
Jan 25, 2016 7.870 7.870 7.830 7.830 10,717 -0.09(-1.19%)
Jan 22, 2016 7.910 7.924 7.870 7.924 1,074 -0.07(-0.83%)
Jan 21, 2016 7.980 8.040 7.950 7.990 14,924 +0.32(+4.17%)
Jan 20, 2016 7.810 7.810 7.600 7.670 12,411 -0.26(-3.28%)
Jan 19, 2016 7.912 7.930 7.900 7.930 3,653 -0.12(-1.49%)
Jan 15, 2016 8.050 8.050 8.050 0 -0.19(-2.31%)
Jan 14, 2016 8.258 8.260 8.240 8.240 10,304 +0.12(+1.48%)
Jan 13, 2016 8.120 8.120 8.120 8.120 1,013 -0.08(-0.98%)
Jan 12, 2016 8.310 8.310 8.200 8.200 19,314 -0.10(-1.16%)
Jan 11, 2016 8.350 8.350 8.296 8.296 4,204 -0.03(-0.41%)
Jan 08, 2016 8.290 8.330 8.258 8.330 1,859 +0.06(+0.70%)
Jan 07, 2016 8.420 8.420 8.272 8.272 2,192 -0.20(-2.34%)
Jan 06, 2016 8.460 8.470 8.460 8.470 1,432 -0.09(-1.05%)
Jan 05, 2016 8.490 8.560 8.490 8.560 14,089 +0.24(+2.88%)
Jan 04, 2016 8.490 8.490 8.320 8.320 40,416 -0.30(-3.48%)
Dec 31, 2015 8.620 8.620 8.620 0 +0.00(+0.06%)
Dec 30, 2015 8.560 8.615 8.560 8.615 5,054 +0.02(+0.17%)
Dec 29, 2015 8.600 8.600 8.580 8.600 7,056 +0.08(+0.94%)
Dec 28, 2015 8.590 8.590 8.520 8.520 1,155 -0.16(-1.87%)
Dec 24, 2015 8.682 8.682 8.682 0 +0.00(+0.02%)
Dec 23, 2015 8.695 8.695 8.680 8.680 823 +0.12(+1.40%)
Dec 22, 2015 8.500 8.620 8.500 8.560 11,630 +0.13(+1.54%)
Dec 21, 2015 8.360 8.670 8.360 8.430 8,913 +0.08(+1.02%)
Dec 18, 2015 8.330 8.345 8.330 8.345 1,703 +0.06(+0.66%)
Dec 17, 2015 8.300 8.300 8.290 8.290 9,213 +0.00(+0.00%)
Dec 16, 2015 8.310 8.310 8.250 8.290 10,626 +0.11(+1.34%)
Dec 15, 2015 8.215 8.215 8.180 8.180 22,998 -0.08(-0.97%)
Dec 14, 2015 8.250 8.260 8.250 8.260 4,432 -0.07(-0.84%)
Dec 11, 2015 8.330 8.360 8.330 8.330 12,526 -0.02(-0.24%)
Dec 10, 2015 8.350 8.377 8.350 8.350 1,150 -0.19(-2.25%)
Dec 09, 2015 8.490 8.542 8.450 8.542 4,552 +0.15(+1.81%)
Dec 08, 2015 8.410 8.440 8.378 8.390 12,827 -0.20(-2.33%)
Dec 07, 2015 8.600 8.610 8.590 8.590 10,541 +0.14(+1.66%)
Dec 04, 2015 8.480 8.500 8.450 8.450 12,319 -0.08(-0.94%)
Dec 03, 2015 8.535 8.535 8.450 8.530 4,306 -0.07(-0.81%)
Dec 02, 2015 8.630 8.630 8.580 8.600 7,566 -0.05(-0.64%)
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.