Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.530 +0.130 (+2.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 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%)
Apr 01, 2013 8.560 8.560 8.440 8.440 7,852 -0.09(-1.06%)
Mar 28, 2013 8.530 8.530 8.480 8.530 1,730 -0.03(-0.35%)
Mar 27, 2013 8.560 8.560 8.560 8.560 1,000 -0.09(-1.04%)
Mar 26, 2013 8.630 8.650 8.630 8.650 9,781 -0.05(-0.57%)
Mar 22, 2013 8.700 8.700 8.700 0 +0.06(+0.69%)
Mar 21, 2013 8.670 8.680 8.640 8.640 1,751 -0.11(-1.26%)
Mar 20, 2013 8.710 8.750 8.710 8.750 2,634 +0.05(+0.57%)
Mar 19, 2013 8.730 8.730 8.680 8.700 2,725 -0.11(-1.25%)
Mar 18, 2013 8.880 8.880 8.810 8.810 2,100 -0.23(-2.54%)
Mar 15, 2013 9.040 9.040 9.000 9.040 1,628 -0.02(-0.22%)
Mar 14, 2013 9.070 9.080 9.060 9.060 31,246 +0.00(+0.00%)
Mar 13, 2013 9.080 9.100 9.060 9.060 1,000 -0.03(-0.33%)
Mar 12, 2013 9.090 9.090 9.090 9.090 500 -0.16(-1.73%)
Mar 11, 2013 9.170 9.250 9.170 9.250 4,973 -0.15(-1.60%)
Mar 08, 2013 9.400 9.400 9.400 9.400 1,500 +0.14(+1.51%)
Mar 07, 2013 9.270 9.270 9.260 9.260 3,080 +0.10(+1.09%)
Mar 06, 2013 9.160 9.160 9.160 9.160 2,800 -0.15(-1.61%)
Mar 01, 2013 9.310 9.310 9.310 9.310 316 +0.00(+0.00%)
Feb 25, 2013 9.310 9.310 9.310 9.310 0 +0.06(+0.65%)
Feb 22, 2013 9.200 9.250 9.185 9.250 9,096 -0.02(-0.22%)
Feb 21, 2013 9.270 9.270 9.270 9.270 400 -0.06(-0.64%)
Feb 20, 2013 9.450 9.450 9.330 9.330 930 -0.15(-1.58%)
Feb 19, 2013 9.480 9.480 9.480 9.480 1,004 -0.34(-3.46%)
Feb 15, 2013 9.820 9.820 9.820 9.820 1,197 +0.09(+0.92%)
Feb 14, 2013 9.730 9.730 9.730 9.730 500 +0.02(+0.21%)
Feb 13, 2013 9.710 9.710 9.710 9.710 1,670 +0.02(+0.21%)
Feb 12, 2013 9.690 9.690 9.690 9.690 1,700 -0.01(-0.10%)
Feb 11, 2013 9.700 9.700 9.700 9.700 1,000 +0.04(+0.41%)
Feb 07, 2013 9.660 9.660 9.660 0 +0.16(+1.68%)
Feb 05, 2013 9.500 9.500 9.500 0 -0.06(-0.63%)
Feb 04, 2013 9.640 9.640 9.560 9.560 2,584 -0.05(-0.52%)
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.