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 (%)
Jul 31, 2008 9.660 9.500 9.500 9.500 1,876 -0.16(-1.66%)
Jul 30, 2008 9.800 9.800 9.600 9.660 8,998 -0.14(-1.43%)
Jul 29, 2008 9.800 9.800 9.500 9.800 2,715 +0.15(+1.55%)
Jul 28, 2008 9.650 9.650 9.650 9.650 100 -0.21(-2.13%)
Jul 25, 2008 9.860 9.860 9.860 9.860 548 -0.04(-0.40%)
Jul 24, 2008 9.900 10.20 9.900 9.900 16,205 -0.05(-0.50%)
Jul 23, 2008 9.950 10.15 9.910 9.950 39,020 +0.41(+4.30%)
Jul 22, 2008 9.540 9.550 9.350 9.540 22,980 -0.24(-2.48%)
Jul 21, 2008 9.600 9.783 9.783 9.783 76,000 +0.18(+1.91%)
Jul 18, 2008 9.600 9.650 9.550 9.600 39,419 +0.25(+2.67%)
Jul 17, 2008 9.100 9.450 9.250 9.350 5,442 +0.25(+2.75%)
Jul 16, 2008 9.100 9.100 8.800 9.100 15,447 +0.39(+4.48%)
Jul 15, 2008 8.710 9.000 8.650 8.710 1,900 -0.23(-2.56%)
Jul 14, 2008 8.939 9.050 8.900 8.939 35,450 -0.36(-3.89%)
Jul 11, 2008 9.300 9.300 9.060 9.300 1,263 +0.05(+0.54%)
Jul 10, 2008 9.250 9.250 9.150 9.250 10,295 +0.15(+1.65%)
Jul 09, 2008 9.100 9.160 9.100 9.100 10,665 -0.04(-0.44%)
Jul 08, 2008 9.140 9.140 8.800 9.140 6,872 +0.14(+1.56%)
Jul 07, 2008 9.000 9.020 8.900 9.000 23,445 +0.00(+0.00%)
Jul 04, 2008 9.000 9.000 8.750 9.000 7,054 +0.00(+0.00%)
Jul 03, 2008 9.000 9.000 8.750 9.000 7,054 -0.10(-1.10%)
Jul 02, 2008 9.100 9.100 8.800 9.100 4,471 -0.30(-3.19%)
Jul 01, 2008 9.400 9.490 9.300 9.400 7,298 -0.20(-2.08%)
Jun 30, 2008 9.600 9.600 9.400 9.600 1,988 +0.30(+3.23%)
Jun 27, 2008 9.300 9.500 9.300 9.300 1,455 -0.12(-1.27%)
Jun 26, 2008 9.420 9.550 9.420 9.420 16,872 -0.33(-3.38%)
Jun 25, 2008 9.750 9.950 9.750 9.750 20,865 -0.20(-2.01%)
Jun 24, 2008 9.950 9.950 9.610 9.950 19,728 +0.10(+1.02%)
Jun 23, 2008 9.650 10.05 9.810 9.850 1,800 +0.20(+2.07%)
Jun 20, 2008 9.650 10.00 9.650 9.650 1,382 -0.14(-1.43%)
Jun 19, 2008 9.790 9.790 9.550 9.790 2,490 +0.18(+1.87%)
Jun 18, 2008 9.610 9.650 9.610 9.610 3,686 -0.10(-1.03%)
Jun 17, 2008 9.710 9.710 9.710 9.710 724 -0.24(-2.41%)
Jun 16, 2008 9.950 9.950 9.850 9.950 2,504 +0.25(+2.58%)
Jun 13, 2008 9.700 10.00 9.650 9.700 786 -0.35(-3.48%)
Jun 12, 2008 10.05 10.05 9.910 10.05 3,808 -0.10(-0.99%)
Jun 11, 2008 10.15 10.15 10.15 10.15 312 +0.35(+3.57%)
Jun 10, 2008 9.800 10.00 9.700 9.800 2,230 -0.20(-2.00%)
Jun 09, 2008 10.00 10.45 10.00 10.00 13,100 -0.11(-1.09%)
Jun 06, 2008 10.11 10.20 10.11 10.11 45,633 -0.74(-6.82%)
Jun 05, 2008 10.85 10.85 10.70 10.85 11,548 +0.05(+0.46%)
Jun 04, 2008 10.80 10.90 10.61 10.80 1,101 +0.15(+1.41%)
Jun 03, 2008 10.65 10.65 10.65 10.65 204 +0.10(+0.95%)
Jun 02, 2008 10.55 10.85 10.55 10.55 1,055 +0.10(+0.96%)
May 30, 2008 10.60 10.50 10.40 10.45 2,844 -0.15(-1.42%)
May 29, 2008 10.60 10.60 10.05 10.60 34,880 +1.05(+10.99%)
May 28, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
May 27, 2008 9.600 9.550 9.550 9.550 162 -0.05(-0.52%)
May 26, 2008 9.600 9.850 9.600 9.600 36,210 +0.00(+0.00%)
May 23, 2008 9.600 9.850 9.600 9.600 36,210 -0.24(-2.44%)
May 22, 2008 9.840 9.840 9.750 9.840 5,633 +0.07(+0.72%)
May 21, 2008 9.770 10.01 9.770 9.770 14,300 -0.19(-1.91%)
May 20, 2008 9.960 9.960 9.960 9.960 800 -0.35(-3.39%)
May 19, 2008 10.70 10.31 10.25 10.31 3,500 -0.39(-3.64%)
May 16, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 15, 2008 10.70 10.70 10.50 10.70 2,254 +0.36(+3.48%)
May 14, 2008 10.34 10.35 10.15 10.34 6,250 +0.32(+3.19%)
May 13, 2008 10.02 10.02 10.00 10.02 4,275 +0.12(+1.21%)
May 12, 2008 9.900 10.10 9.900 9.900 5,601 -0.19(-1.88%)
May 09, 2008 10.40 10.09 9.850 10.09 200 -0.31(-2.98%)
May 08, 2008 10.40 10.50 10.30 10.40 6,545 +0.10(+0.97%)
May 07, 2008 10.30 10.50 10.20 10.30 6,420 -0.35(-3.29%)
May 06, 2008 10.65 10.90 10.65 10.65 2,380 -0.30(-2.74%)
May 05, 2008 10.95 10.95 10.81 10.95 3,000 +0.05(+0.50%)
May 02, 2008 10.50 11.00 10.90 10.90 77,006 +0.40(+3.77%)
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.