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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.350 -0.160 (-2.91%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 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 (%)
Oct 30, 2009 8.180 8.180 8.180 8.180 0 +0.30(+3.81%)
Oct 29, 2009 7.880 7.910 7.880 7.880 6,697 +0.08(+1.03%)
Oct 28, 2009 7.800 7.800 7.800 7.800 1,500 -0.58(-6.92%)
Oct 21, 2009 8.380 8.380 8.380 0 +0.00(+0.00%)
Oct 19, 2009 8.380 8.380 8.380 8.380 0 -0.06(-0.71%)
Oct 16, 2009 8.630 8.630 8.425 8.440 9,594 -0.09(-1.06%)
Oct 15, 2009 8.530 8.530 8.530 8.530 1,570 +0.02(+0.24%)
Oct 14, 2009 8.510 8.510 8.510 8.510 250 +0.07(+0.83%)
Oct 13, 2009 8.420 8.440 8.420 8.440 5,452 +0.04(+0.48%)
Oct 12, 2009 8.400 8.400 8.400 8.400 950 -0.04(-0.47%)
Oct 09, 2009 8.300 8.440 8.300 8.440 5,625 +0.39(+4.84%)
Oct 08, 2009 8.040 8.050 8.040 8.050 2,541 -0.10(-1.23%)
Oct 07, 2009 8.150 8.150 8.150 8.150 511 +0.25(+3.16%)
Oct 06, 2009 7.830 8.010 7.830 7.900 927 +0.54(+7.34%)
Oct 05, 2009 7.360 7.360 7.360 7.360 100 -0.29(-3.79%)
Oct 02, 2009 7.650 7.650 7.650 7.650 3,575 -0.05(-0.65%)
Oct 01, 2009 7.700 7.700 7.700 7.700 155 -0.22(-2.78%)
Sep 30, 2009 7.910 7.920 7.900 7.920 1,801 +0.02(+0.25%)
Sep 29, 2009 7.900 7.900 7.900 7.900 4,000 -0.20(-2.47%)
Sep 24, 2009 8.100 8.100 8.100 0 -0.16(-1.94%)
Sep 22, 2009 8.260 8.260 8.260 0 +0.11(+1.35%)
Sep 21, 2009 8.150 8.150 8.150 8.150 350 -0.15(-1.81%)
Sep 17, 2009 8.300 8.300 8.300 0 +0.19(+2.34%)
Sep 16, 2009 8.000 8.110 7.900 8.110 6,636 +0.48(+6.29%)
Sep 15, 2009 7.630 7.630 7.630 7.630 1,000 +0.01(+0.13%)
Sep 14, 2009 7.850 7.850 7.620 7.620 5,125 -0.23(-2.93%)
Sep 11, 2009 7.690 7.850 7.690 7.850 6,389 +0.35(+4.67%)
Sep 10, 2009 7.630 7.630 7.500 7.500 2,621 -0.14(-1.83%)
Sep 09, 2009 7.450 7.640 7.450 7.640 5,100 +0.22(+2.96%)
Sep 08, 2009 7.400 7.420 7.400 7.420 6,058 +0.16(+2.20%)
Sep 04, 2009 7.180 7.260 7.180 7.260 700 +0.12(+1.68%)
Sep 02, 2009 7.140 7.140 7.140 0 -0.04(-0.56%)
Sep 01, 2009 7.300 7.300 7.040 7.180 4,813 -0.12(-1.64%)
Aug 31, 2009 7.320 7.320 7.190 7.300 23,549 +0.06(+0.83%)
Aug 27, 2009 7.240 7.240 7.240 0 -0.02(-0.28%)
Aug 26, 2009 7.410 7.410 7.260 7.260 800 -0.19(-2.55%)
Aug 24, 2009 7.450 7.450 7.450 0 +0.09(+1.22%)
Aug 21, 2009 7.360 7.360 7.360 7.360 404 -0.08(-1.08%)
Aug 19, 2009 7.440 7.440 7.440 0 -0.01(-0.13%)
Aug 18, 2009 7.450 7.450 7.450 7.450 200 +0.08(+1.09%)
Aug 14, 2009 7.370 7.370 7.370 7.370 169 -0.15(-1.99%)
Aug 13, 2009 7.520 7.520 7.520 7.520 1,420 +0.12(+1.62%)
Aug 12, 2009 7.310 7.480 7.310 7.400 1,783 +0.25(+3.50%)
Aug 11, 2009 7.250 7.250 7.150 7.150 1,230 -0.13(-1.79%)
Aug 10, 2009 7.250 7.280 7.250 7.280 300 -0.02(-0.27%)
Aug 07, 2009 7.170 7.300 7.170 7.300 934 -0.15(-2.01%)
Aug 06, 2009 7.650 7.650 7.450 7.450 4,155 -0.44(-5.58%)
Aug 05, 2009 7.900 7.950 7.710 7.890 16,891 -0.31(-3.78%)
Aug 04, 2009 8.050 8.200 8.050 8.200 6,105 +0.15(+1.86%)
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.