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 30, 2010 11.02 11.14 11.02 11.14 1,050 +0.04(+0.36%)
Jul 29, 2010 10.96 11.10 10.94 11.10 4,957 +0.36(+3.35%)
Jul 28, 2010 10.66 10.74 10.61 10.74 5,984 +0.37(+3.57%)
Jul 27, 2010 10.50 10.50 10.37 10.37 1,392 -0.13(-1.24%)
Jul 26, 2010 10.42 10.50 10.42 10.50 4,200 -0.02(-0.19%)
Jul 23, 2010 10.43 10.52 10.43 10.52 745 +0.07(+0.67%)
Jul 22, 2010 10.55 10.55 10.45 10.45 7,544 +0.24(+2.35%)
Jul 21, 2010 10.16 10.21 10.16 10.21 700 +0.03(+0.29%)
Jul 20, 2010 10.16 10.18 10.16 10.18 3,630 +0.33(+3.35%)
Jul 19, 2010 9.850 9.850 9.850 9.850 200 +0.02(+0.20%)
Jul 16, 2010 9.950 9.950 9.830 9.830 2,610 -0.14(-1.40%)
Jul 15, 2010 10.15 10.15 9.940 9.970 3,694 -0.28(-2.73%)
Jul 14, 2010 10.12 10.25 10.06 10.25 6,012 +0.09(+0.89%)
Jul 13, 2010 10.05 10.16 10.02 10.16 4,894 +0.21(+2.11%)
Jul 12, 2010 10.05 10.05 9.950 9.950 688 -0.14(-1.39%)
Jul 08, 2010 10.09 10.09 10.09 0 -0.04(-0.39%)
Jul 07, 2010 10.15 10.15 10.13 10.13 517 +0.03(+0.30%)
Jul 06, 2010 10.05 10.14 10.05 10.10 1,430 +0.20(+2.02%)
Jul 02, 2010 9.900 9.900 9.900 9.900 100 +0.11(+1.12%)
Jul 01, 2010 9.850 9.850 9.790 9.790 1,840 +0.07(+0.72%)
Jun 30, 2010 9.860 9.860 9.720 9.720 1,340 +0.02(+0.21%)
Jun 29, 2010 9.750 9.790 9.610 9.700 4,659 -0.41(-4.06%)
Jun 25, 2010 10.11 10.11 10.11 10.11 2,424 +0.09(+0.90%)
Jun 24, 2010 10.06 10.06 10.02 10.02 26,371 -0.25(-2.43%)
Jun 22, 2010 10.27 10.27 10.27 0 -0.13(-1.25%)
Jun 21, 2010 10.30 10.50 10.30 10.40 7,013 +0.23(+2.26%)
Jun 16, 2010 10.17 10.17 10.17 0 +0.01(+0.10%)
Jun 15, 2010 10.02 10.16 10.02 10.16 2,000 +0.04(+0.40%)
Jun 14, 2010 10.05 10.12 10.05 10.12 800 +0.20(+2.02%)
Jun 11, 2010 9.910 9.920 9.850 9.920 50,600 -0.07(-0.70%)
Jun 10, 2010 9.950 9.990 9.950 9.990 3,200 +0.19(+1.94%)
Jun 09, 2010 9.830 9.910 9.800 9.800 1,961 -0.42(-4.11%)
Jun 08, 2010 10.00 10.22 10.00 10.22 4,160 +0.27(+2.71%)
Jun 07, 2010 10.10 10.10 9.950 9.950 1,286 +0.15(+1.53%)
Jun 02, 2010 9.800 9.800 9.800 0 +0.00(+0.00%)
Jun 01, 2010 9.870 9.920 9.800 9.800 5,623 +0.27(+2.83%)
May 28, 2010 9.500 9.530 9.500 9.530 9,272 +0.18(+1.93%)
May 27, 2010 9.440 9.440 9.350 9.350 17,400 +0.09(+0.97%)
May 26, 2010 9.300 9.300 9.200 9.260 9,860 -0.13(-1.38%)
May 25, 2010 9.100 9.390 9.030 9.390 13,256 -0.13(-1.37%)
May 24, 2010 9.520 9.570 9.520 9.520 3,232 +0.19(+2.01%)
May 21, 2010 9.332 9.332 9.332 9.332 1,955 -0.16(-1.66%)
May 20, 2010 9.300 9.490 9.250 9.490 3,104 -0.16(-1.66%)
May 19, 2010 9.600 9.690 9.540 9.650 4,073 +0.06(+0.63%)
May 18, 2010 9.590 9.590 9.590 9.590 150 -0.06(-0.62%)
May 17, 2010 9.880 9.880 9.650 9.650 3,135 -0.23(-2.33%)
May 14, 2010 9.970 10.01 9.810 9.880 32,263 -0.30(-2.95%)
May 13, 2010 10.15 10.25 10.05 10.18 48,267 +0.06(+0.59%)
May 12, 2010 10.10 10.12 10.09 10.12 2,648 +0.02(+0.20%)
May 11, 2010 10.10 10.10 10.10 10.10 1,090 +0.05(+0.50%)
May 10, 2010 10.02 10.05 10.00 10.05 17,933 +0.45(+4.69%)
May 07, 2010 9.670 9.740 9.600 9.600 1,903 +0.00(+0.00%)
May 06, 2010 9.990 9.990 9.430 9.600 4,945 -0.66(-6.43%)
May 05, 2010 10.26 10.26 10.26 10.26 2,800 -0.15(-1.44%)
May 04, 2010 10.47 10.47 10.41 10.41 230 +0.08(+0.77%)
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.