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 (%)
Apr 29, 2016 7.860 7.860 7.860 7.860 2,000 -0.07(-0.88%)
Apr 28, 2016 7.990 7.990 7.930 7.930 1,573 -0.44(-5.26%)
Apr 27, 2016 8.410 8.420 8.300 8.370 10,340 -0.08(-0.95%)
Apr 26, 2016 8.350 8.450 8.330 8.450 1,400 -0.21(-2.42%)
Apr 25, 2016 8.660 8.660 8.660 8.660 2,071 +0.31(+3.71%)
Apr 22, 2016 8.350 8.350 8.350 8.350 400 -0.06(-0.71%)
Apr 21, 2016 8.750 8.750 8.410 8.410 482 -0.20(-2.32%)
Apr 19, 2016 8.610 8.610 8.610 0 +0.11(+1.29%)
Apr 14, 2016 8.500 8.500 8.500 62 +0.09(+1.07%)
Apr 13, 2016 8.410 8.410 8.410 8.410 1,900 +0.31(+3.83%)
Apr 08, 2016 8.100 8.100 8.100 0 -0.06(-0.80%)
Apr 07, 2016 8.200 8.200 8.120 8.165 1,459 -0.12(-1.51%)
Apr 06, 2016 8.290 8.290 8.290 8.290 1,000 +0.03(+0.36%)
Apr 05, 2016 8.290 8.290 8.260 8.260 700 -0.24(-2.82%)
Apr 04, 2016 8.500 8.500 8.500 8.500 104 -0.09(-1.05%)
Apr 01, 2016 8.590 8.601 8.590 8.590 748 -0.05(-0.58%)
Mar 30, 2016 8.640 8.640 8.640 144 +0.39(+4.73%)
Mar 29, 2016 8.180 8.360 8.180 8.250 2,246 -0.10(-1.20%)
Mar 28, 2016 8.550 8.550 8.350 8.350 6,854 +0.02(+0.29%)
Mar 24, 2016 8.326 8.326 8.326 0 +0.01(+0.07%)
Mar 22, 2016 8.320 8.320 8.320 0 -0.34(-3.93%)
Mar 21, 2016 8.750 8.750 8.660 8.660 2,620 -0.22(-2.48%)
Mar 18, 2016 8.900 8.900 8.820 8.880 4,719 +0.24(+2.78%)
Mar 15, 2016 8.640 8.640 8.640 0 -0.29(-3.25%)
Mar 11, 2016 8.930 8.930 8.930 70 +0.22(+2.50%)
Mar 10, 2016 8.744 8.744 8.712 8.712 2,774 -0.33(-3.65%)
Mar 09, 2016 9.100 9.100 9.039 9.042 1,470 +0.50(+5.88%)
Mar 08, 2016 8.540 8.540 8.540 8.540 252 -0.12(-1.39%)
Mar 07, 2016 8.660 8.690 8.660 8.660 3,644 -0.07(-0.80%)
Mar 04, 2016 8.700 8.740 8.700 8.730 5,129 +0.09(+1.04%)
Mar 03, 2016 8.700 8.700 8.574 8.640 3,643 +0.06(+0.70%)
Mar 02, 2016 8.520 8.630 8.520 8.580 2,957 +0.18(+2.14%)
Mar 01, 2016 8.190 8.500 8.190 8.400 7,330 +0.46(+5.79%)
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%)
Dec 01, 2015 8.635 8.655 8.610 8.655 1,344 -0.13(-1.54%)
Nov 30, 2015 8.870 8.870 8.790 8.790 1,551 +0.01(+0.17%)
Nov 27, 2015 8.870 8.900 8.770 8.775 5,634 -0.64(-6.81%)
Nov 25, 2015 9.416 9.416 9.416 0 -0.16(-1.63%)
Nov 24, 2015 9.700 9.700 9.572 9.572 917 -0.14(-1.42%)
Nov 23, 2015 9.710 9.710 9.710 9.710 1,283 -0.16(-1.62%)
Nov 20, 2015 9.752 9.870 9.752 9.870 1,678 +0.25(+2.60%)
Nov 19, 2015 9.620 9.620 9.620 9.620 354 +0.13(+1.37%)
Nov 18, 2015 9.350 9.490 9.350 9.490 681 -0.00(-0.04%)
Nov 17, 2015 9.426 9.494 9.410 9.494 2,432 +0.06(+0.63%)
Nov 16, 2015 9.350 9.435 9.350 9.435 3,721 -0.10(-1.10%)
Nov 13, 2015 9.520 9.540 9.500 9.540 1,120 -0.04(-0.42%)
Nov 12, 2015 9.580 9.580 9.580 9.580 2,389 +0.08(+0.84%)
Nov 11, 2015 9.520 9.520 9.430 9.500 5,520 +0.00(+0.00%)
Nov 10, 2015 9.480 9.500 9.480 9.500 4,366 -0.21(-2.16%)
Nov 09, 2015 9.710 9.710 9.710 9.710 1,497 -0.06(-0.61%)
Nov 06, 2015 9.720 9.780 9.720 9.770 38,042 -0.12(-1.21%)
Nov 05, 2015 9.750 9.950 9.750 9.890 13,741 -0.05(-0.50%)
Nov 04, 2015 9.900 9.940 9.900 9.940 1,993 -0.09(-0.90%)
Nov 03, 2015 9.975 10.03 9.975 10.03 980 +0.26(+2.66%)
Nov 02, 2015 9.770 9.770 9.770 9.770 672 -0.06(-0.61%)
Oct 29, 2015 9.830 9.830 9.830 107 -0.14(-1.40%)
Oct 28, 2015 10.05 10.05 9.920 9.970 3,604 +0.10(+1.01%)
Oct 27, 2015 9.800 9.920 9.800 9.870 1,834 -0.03(-0.30%)
Oct 26, 2015 9.900 9.900 9.900 9.900 1,842 -0.22(-2.17%)
Oct 23, 2015 9.990 10.12 9.990 10.12 5,515 +0.29(+3.00%)
Oct 22, 2015 9.778 9.850 9.778 9.825 5,798 +0.18(+1.92%)
Oct 21, 2015 9.570 9.710 9.570 9.640 3,593 -0.10(-1.03%)
Oct 20, 2015 9.840 9.840 9.520 9.740 2,268 -0.10(-1.02%)
Oct 19, 2015 9.670 9.880 9.670 9.840 7,544 -0.09(-0.91%)
Oct 16, 2015 9.960 9.960 9.910 9.930 2,602 -0.02(-0.20%)
Oct 15, 2015 9.690 9.950 9.690 9.950 2,763 +0.46(+4.90%)
Oct 14, 2015 9.520 9.520 9.485 9.485 1,247 -0.15(-1.58%)
Oct 13, 2015 9.660 9.660 9.637 9.637 3,408 +0.14(+1.45%)
Oct 12, 2015 9.560 9.560 9.500 9.500 2,149 +0.04(+0.42%)
Oct 09, 2015 9.446 9.490 9.420 9.460 5,955 -0.14(-1.46%)
Oct 07, 2015 9.600 9.600 9.600 193 -0.04(-0.41%)
Oct 06, 2015 9.680 9.700 9.620 9.640 6,571 -0.14(-1.43%)
Oct 05, 2015 9.730 9.780 9.730 9.780 3,023 +0.11(+1.14%)
Oct 02, 2015 9.450 9.670 9.430 9.670 6,246 +0.22(+2.33%)
Oct 01, 2015 9.410 9.450 9.410 9.450 9,438 +0.06(+0.64%)
Sep 30, 2015 9.315 9.390 9.315 9.390 3,906 +0.20(+2.18%)
Sep 29, 2015 9.140 9.220 9.120 9.190 16,852 -0.06(-0.65%)
Sep 28, 2015 9.260 9.280 9.220 9.250 4,319 -0.06(-0.70%)
Sep 25, 2015 9.330 9.340 9.315 9.315 4,825 +0.08(+0.92%)
Sep 24, 2015 9.490 9.490 9.130 9.230 7,183 -0.23(-2.43%)
Sep 23, 2015 9.500 9.500 9.240 9.460 3,458 +0.05(+0.53%)
Sep 22, 2015 9.400 9.425 9.400 9.410 9,374 +0.03(+0.36%)
Sep 21, 2015 9.370 9.390 9.360 9.376 6,799 +0.07(+0.71%)
Sep 18, 2015 9.310 9.310 9.310 9.310 131 -0.10(-1.06%)
Sep 17, 2015 9.360 9.430 9.360 9.410 2,463 +0.04(+0.45%)
Sep 16, 2015 9.350 9.368 9.290 9.368 1,016 +0.30(+3.29%)
Sep 15, 2015 9.060 9.080 9.050 9.070 10,011 +0.09(+1.00%)
Sep 14, 2015 8.982 9.000 8.980 8.980 3,341 -0.07(-0.77%)
Sep 11, 2015 9.020 9.080 9.000 9.050 12,810 +0.10(+1.12%)
Sep 10, 2015 8.960 8.960 8.920 8.950 6,882 -0.02(-0.17%)
Sep 09, 2015 9.060 9.060 8.940 8.965 8,201 -0.04(-0.39%)
Sep 08, 2015 8.990 9.010 8.985 9.000 10,785 +0.38(+4.41%)
Sep 04, 2015 8.620 8.620 8.620 0 -0.20(-2.27%)
Sep 03, 2015 8.760 8.860 8.760 8.820 8,814 +0.08(+0.92%)
Sep 02, 2015 8.764 8.770 8.740 8.740 1,052 +0.00(+0.00%)
Sep 01, 2015 8.900 9.000 8.730 8.740 36,185 -0.05(-0.57%)
Aug 31, 2015 8.920 8.920 8.790 8.790 12,741 -0.31(-3.41%)
Aug 28, 2015 9.200 9.300 9.100 9.100 3,036 -0.17(-1.83%)
Aug 27, 2015 9.180 9.340 9.180 9.270 6,761 +0.19(+2.09%)
Aug 26, 2015 8.960 9.080 8.910 9.080 16,209 +0.24(+2.71%)
Aug 25, 2015 9.000 9.010 8.830 8.840 12,569 -0.29(-3.18%)
Aug 24, 2015 9.260 9.260 9.110 9.130 808 -0.30(-3.18%)
Aug 21, 2015 9.320 9.480 9.320 9.430 8,121 -0.06(-0.63%)
Aug 20, 2015 9.500 9.530 9.470 9.490 3,805 -0.06(-0.63%)
Aug 19, 2015 9.810 9.875 9.550 9.550 22,481 -1.20(-11.16%)
Aug 18, 2015 10.66 10.79 10.66 10.75 8,087 -0.25(-2.27%)
Aug 17, 2015 10.95 11.00 10.91 11.00 1,234 +0.03(+0.27%)
Aug 14, 2015 10.96 10.97 10.96 10.97 5,374 -0.13(-1.17%)
Aug 13, 2015 11.19 11.25 11.06 11.10 2,877 -0.43(-3.73%)
Aug 12, 2015 11.53 11.57 11.52 11.53 21,555 -0.26(-2.21%)
Aug 11, 2015 11.82 11.82 11.68 11.79 3,042 -0.27(-2.21%)
Aug 10, 2015 12.02 12.06 12.02 12.06 510 +0.06(+0.47%)
Aug 07, 2015 12.01 12.01 11.98 12.00 4,116 +0.22(+1.87%)
Aug 06, 2015 11.79 11.82 11.78 11.78 1,385 +0.03(+0.26%)
Aug 05, 2015 12.02 12.02 11.75 11.75 430 -0.16(-1.34%)
Aug 04, 2015 11.97 11.97 11.91 11.91 2,972 +0.14(+1.19%)
Aug 03, 2015 11.72 11.77 11.72 11.77 571 +0.04(+0.34%)
Jul 31, 2015 12.00 12.00 11.72 11.73 4,027 -0.32(-2.66%)
Jul 30, 2015 12.05 12.05 12.01 12.05 2,327 -0.13(-1.07%)
Jul 29, 2015 12.10 12.18 12.10 12.18 2,034 -0.03(-0.22%)
Jul 28, 2015 12.22 12.25 12.10 12.21 2,089 -0.01(-0.11%)
Jul 27, 2015 12.36 12.36 12.15 12.22 992 -0.27(-2.16%)
Jul 24, 2015 12.50 12.50 12.49 12.49 2,473 +0.00(+0.00%)
Jul 23, 2015 12.47 12.56 12.47 12.49 2,526 +0.16(+1.30%)
Jul 22, 2015 12.44 12.44 12.32 12.33 1,375 -0.34(-2.68%)
Jul 21, 2015 12.64 12.68 12.62 12.67 1,656 +0.06(+0.48%)
Jul 20, 2015 12.60 12.61 12.60 12.61 1,503 +0.07(+0.56%)
Jul 17, 2015 12.41 12.54 12.41 12.54 1,263 +0.16(+1.29%)
Jul 16, 2015 12.22 12.38 12.18 12.38 5,489 +0.21(+1.73%)
Jul 15, 2015 12.37 12.37 12.08 12.17 5,653 -0.18(-1.46%)
Jul 14, 2015 12.09 12.35 12.09 12.35 4,260 +0.14(+1.19%)
Jul 13, 2015 12.34 12.34 12.19 12.21 4,083 +0.11(+0.87%)
Jul 10, 2015 12.10 12.13 12.10 12.10 2,583 +0.10(+0.83%)
Jul 09, 2015 12.03 12.12 12.00 12.00 6,321 +0.28(+2.39%)
Jul 08, 2015 12.01 12.01 11.72 11.72 7,720 -0.72(-5.79%)
Jul 07, 2015 12.44 12.37 12.44 1,255 +0.07(+0.57%)
Jul 06, 2015 12.38 12.39 12.35 12.37 5,878 -0.25(-1.98%)
Jul 02, 2015 12.62 12.62 12.62 0 +0.37(+3.02%)
Jul 01, 2015 12.20 12.25 12.20 12.25 2,458 -0.03(-0.24%)
Jun 30, 2015 12.27 12.28 12.22 12.28 5,756 -0.03(-0.24%)
Jun 29, 2015 12.21 12.32 12.21 12.31 4,719 -0.12(-0.97%)
Jun 26, 2015 12.58 12.61 12.43 12.43 8,982 -0.50(-3.87%)
Jun 25, 2015 12.85 12.94 12.83 12.93 11,605 +0.09(+0.70%)
Jun 24, 2015 12.80 12.90 12.80 12.84 9,368 +0.01(+0.08%)
Jun 23, 2015 12.83 12.89 12.80 12.83 15,736 +0.17(+1.34%)
Jun 22, 2015 12.66 12.67 12.65 12.66 15,560 +0.35(+2.80%)
Jun 18, 2015 12.31 12.31 12.31 298 +0.17(+1.44%)
Jun 17, 2015 12.20 12.20 12.14 12.14 965 +0.23(+1.93%)
Jun 16, 2015 11.94 12.05 11.90 11.91 13,662 -0.10(-0.83%)
Jun 15, 2015 12.14 12.14 12.01 12.01 5,929 +0.07(+0.59%)
Jun 12, 2015 11.92 11.94 11.92 11.94 18,996 -0.04(-0.33%)
Jun 11, 2015 11.90 12.03 11.90 11.98 15,681 +0.03(+0.25%)
Jun 10, 2015 11.92 11.96 11.92 11.95 13,852 -0.15(-1.24%)
Jun 09, 2015 12.10 12.19 12.09 12.10 2,293 -0.15(-1.22%)
Jun 08, 2015 12.25 12.25 12.23 12.25 1,899 -0.23(-1.84%)
Jun 05, 2015 12.51 12.51 12.47 12.48 26,266 +0.14(+1.13%)
Jun 04, 2015 12.44 12.44 12.34 12.34 2,395 -0.20(-1.59%)
Jun 03, 2015 12.60 12.60 12.54 12.54 7,053 +0.01(+0.08%)
Jun 02, 2015 12.52 12.54 12.52 12.53 879 +0.01(+0.08%)
Jun 01, 2015 12.60 12.60 12.52 12.52 1,897 -0.31(-2.42%)
May 29, 2015 12.95 12.95 12.76 12.83 2,400 -0.18(-1.38%)
May 28, 2015 12.99 13.02 12.95 13.01 4,086 -0.13(-0.99%)
May 27, 2015 13.49 13.49 13.12 13.14 16,758 -0.01(-0.08%)
May 26, 2015 13.21 13.21 13.12 13.15 36,421 +0.07(+0.54%)
May 22, 2015 13.08 13.08 13.08 0 +0.34(+2.67%)
May 21, 2015 12.75 12.75 12.73 12.74 27,717 +0.02(+0.16%)
May 20, 2015 12.75 12.75 12.71 12.72 4,418 -0.06(-0.47%)
May 19, 2015 12.72 12.78 12.71 12.78 8,083 +0.04(+0.31%)
May 18, 2015 12.73 12.74 12.72 12.74 390 -0.10(-0.78%)
May 15, 2015 12.80 12.84 12.80 12.84 14,339 +0.11(+0.86%)
May 14, 2015 12.74 12.75 12.72 12.73 3,567 +0.31(+2.50%)
May 13, 2015 12.46 12.48 12.42 12.42 6,535 -0.04(-0.32%)
May 12, 2015 12.47 12.49 12.43 12.46 10,985 +0.00(+0.00%)
May 11, 2015 12.43 12.46 12.43 12.46 1,555 -0.21(-1.66%)
May 08, 2015 12.57 12.67 12.56 12.67 12,141 +0.45(+3.68%)
May 07, 2015 12.12 12.22 12.12 12.22 6,977 +0.00(+0.00%)
May 06, 2015 12.20 12.22 12.20 12.22 1,097 -0.14(-1.13%)
May 05, 2015 12.37 12.43 12.36 12.36 1,535 -0.31(-2.45%)
May 04, 2015 12.84 12.84 12.64 12.67 3,000 -0.22(-1.71%)
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.