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 (%)
Jun 28, 2013 8.640 8.740 8.640 8.670 6,681 +0.13(+1.52%)
Jun 27, 2013 8.590 8.590 8.540 8.540 784 +0.08(+0.95%)
Jun 26, 2013 8.390 8.470 8.370 8.460 4,171 +0.04(+0.48%)
Jun 25, 2013 8.390 8.490 8.390 8.420 2,772 +0.18(+2.18%)
Jun 24, 2013 8.495 8.495 8.240 8.240 6,503 -0.25(-3.00%)
Jun 21, 2013 8.470 8.540 8.400 8.495 1,222 +0.07(+0.89%)
Jun 20, 2013 8.640 8.640 8.420 8.420 2,265 -0.35(-3.99%)
Jun 19, 2013 8.730 8.860 8.730 8.770 1,845 -0.02(-0.23%)
Jun 18, 2013 8.790 8.790 8.790 8.790 991 +0.11(+1.27%)
Jun 17, 2013 8.650 8.690 8.650 8.680 2,481 +0.08(+0.93%)
Jun 14, 2013 8.670 8.670 8.600 8.600 2,225 -0.21(-2.38%)
Jun 13, 2013 8.780 8.810 8.780 8.810 2,173 +0.07(+0.80%)
Jun 12, 2013 8.800 8.870 8.730 8.740 1,820 -0.07(-0.85%)
Jun 11, 2013 8.950 8.950 8.790 8.815 5,633 -0.18(-1.97%)
Jun 10, 2013 9.170 9.170 8.960 8.992 13,779 +0.25(+2.89%)
Jun 07, 2013 8.930 8.930 8.740 8.740 5,469 -0.29(-3.21%)
Jun 06, 2013 9.020 9.110 9.020 9.030 2,021 -0.34(-3.65%)
Jun 05, 2013 9.372 9.372 9.372 9.372 125 -0.23(-2.37%)
Jun 04, 2013 9.605 9.630 9.600 9.600 862 +0.21(+2.24%)
Jun 03, 2013 9.390 9.390 9.390 9.390 1,587 +0.20(+2.18%)
May 31, 2013 9.260 9.300 9.170 9.190 14,043 -0.08(-0.86%)
May 30, 2013 9.310 9.310 9.250 9.270 9,632 -0.16(-1.70%)
May 29, 2013 9.570 9.570 9.430 9.430 10,089 -0.01(-0.11%)
May 28, 2013 9.640 9.640 9.430 9.440 4,738 +0.46(+5.12%)
May 24, 2013 8.890 9.090 8.890 8.980 9,849 -0.08(-0.88%)
May 23, 2013 8.970 9.080 8.970 9.060 3,346 -0.28(-3.00%)
May 22, 2013 9.380 9.500 9.340 9.340 1,536 +0.00(+0.00%)
May 21, 2013 9.320 9.340 9.320 9.340 390 -0.05(-0.53%)
May 20, 2013 9.340 9.450 9.340 9.390 17,416 +0.04(+0.43%)
May 17, 2013 9.350 9.400 9.350 9.350 6,420 -0.04(-0.43%)
May 16, 2013 9.300 9.400 9.240 9.390 29,358 +0.35(+3.87%)
May 15, 2013 9.120 9.120 9.020 9.040 3,652 -0.10(-1.09%)
May 13, 2013 9.140 9.140 9.140 9.140 225 +0.05(+0.55%)
May 09, 2013 9.090 9.090 9.090 0 -0.11(-1.20%)
May 08, 2013 9.200 9.200 9.200 9.200 976 +0.22(+2.45%)
May 07, 2013 8.950 8.980 8.950 8.980 2,668 +0.26(+2.97%)
May 03, 2013 8.721 8.721 8.721 0 -0.04(-0.45%)
May 02, 2013 8.760 8.760 8.670 8.760 780 -0.04(-0.45%)
May 01, 2013 8.710 8.800 8.710 8.800 1,526 +0.01(+0.11%)
Apr 30, 2013 8.700 8.790 8.700 8.790 3,867 +0.21(+2.45%)
Apr 29, 2013 8.550 8.580 8.530 8.580 10,998 -0.04(-0.46%)
Apr 26, 2013 8.620 8.620 8.620 8.620 150 +0.11(+1.29%)
Apr 25, 2013 8.460 8.510 8.460 8.510 1,645 +0.05(+0.59%)
Apr 24, 2013 8.460 8.460 8.460 8.460 100 -0.02(-0.24%)
Apr 23, 2013 8.430 8.500 8.430 8.480 9,346 -0.07(-0.82%)
Apr 22, 2013 8.575 8.620 8.510 8.550 6,875 +0.15(+1.79%)
Apr 19, 2013 8.395 8.400 8.330 8.400 10,419 +0.07(+0.84%)
Apr 18, 2013 8.280 8.330 8.270 8.330 1,764 +0.01(+0.12%)
Apr 17, 2013 8.430 8.430 8.290 8.320 2,220 -0.02(-0.24%)
Apr 16, 2013 8.180 8.360 8.180 8.340 27,184 +0.29(+3.60%)
Apr 15, 2013 8.010 8.050 7.950 8.050 2,936 -0.10(-1.23%)
Apr 12, 2013 8.100 8.150 8.060 8.150 6,802 -0.14(-1.69%)
Apr 11, 2013 8.280 8.290 8.280 8.290 8,587 +0.13(+1.59%)
Apr 10, 2013 8.170 8.200 8.150 8.160 4,111 -0.21(-2.46%)
Apr 09, 2013 8.270 8.366 8.270 8.366 2,299 +0.21(+2.52%)
Apr 08, 2013 8.130 8.160 8.130 8.160 1,320 +0.29(+3.75%)
Apr 05, 2013 7.840 7.865 7.840 7.865 1,079 -0.22(-2.78%)
Apr 04, 2013 8.140 8.140 8.070 8.090 13,637 -0.10(-1.22%)
Apr 03, 2013 8.204 8.204 8.190 8.190 2,900 -0.17(-2.03%)
Apr 02, 2013 8.340 8.360 8.340 8.360 8,636 -0.08(-0.95%)
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.