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 (%)
Dec 30, 2005 8.850 8.850 8.600 8.850 10,850 +0.00(+0.00%)
Dec 29, 2005 8.850 8.850 8.700 8.850 10,079 +0.00(+0.00%)
Dec 28, 2005 8.850 8.850 8.850 8.850 400 -0.05(-0.56%)
Dec 23, 2005 8.900 9.000 8.800 8.900 5,300 -0.05(-0.56%)
Dec 22, 2005 8.850 8.950 8.800 8.950 10,626 +0.10(+1.13%)
Dec 21, 2005 8.900 8.850 8.850 8.850 1,350 -0.05(-0.56%)
Dec 20, 2005 8.900 8.900 8.900 8.900 3,030 +0.25(+2.89%)
Dec 19, 2005 8.650 8.850 8.650 8.650 51,600 +0.05(+0.58%)
Dec 16, 2005 8.600 8.700 8.550 8.600 11,400 +0.10(+1.18%)
Dec 15, 2005 8.500 8.624 8.500 8.500 59,133 +0.05(+0.59%)
Dec 14, 2005 8.450 8.650 8.450 8.450 1,525 -0.05(-0.59%)
Dec 13, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 12, 2005 8.500 8.702 8.500 8.500 55,500 -0.05(-0.58%)
Dec 09, 2005 8.550 8.700 8.550 8.550 51,750 -0.05(-0.58%)
Dec 08, 2005 8.600 8.600 8.600 8.600 38,116 +0.05(+0.58%)
Dec 07, 2005 8.550 8.649 8.550 8.550 50,200 -0.10(-1.16%)
Dec 06, 2005 8.650 8.650 8.650 8.650 6,700 -0.25(-2.81%)
Dec 05, 2005 8.900 8.900 8.650 8.900 2,766 +0.00(+0.00%)
Dec 02, 2005 8.900 8.900 8.800 8.900 3,500 +0.10(+1.14%)
Dec 01, 2005 8.800 8.800 8.600 8.800 5,255 +0.00(+0.00%)
Nov 30, 2005 8.800 8.800 8.800 8.800 602 -0.05(-0.56%)
Nov 29, 2005 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Nov 28, 2005 8.850 8.850 8.850 8.850 300 +0.30(+3.51%)
Nov 25, 2005 8.550 8.550 8.500 8.550 435 +0.00(+0.00%)
Nov 23, 2005 8.550 8.750 8.550 8.550 1,620 +0.00(+0.00%)
Nov 22, 2005 8.550 8.650 8.550 8.550 125,150 -0.05(-0.58%)
Nov 21, 2005 8.600 8.700 8.500 8.600 20,470 +0.20(+2.38%)
Nov 18, 2005 8.400 8.650 8.400 8.400 211,025 +0.00(+0.00%)
Nov 17, 2005 8.400 8.450 8.232 8.400 205,800 +0.20(+2.44%)
Nov 16, 2005 8.200 8.200 8.200 8.200 200,220 +0.00(+0.00%)
Nov 15, 2005 8.200 8.283 8.200 8.200 200,300 -0.30(-3.53%)
Nov 14, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 11, 2005 8.500 8.500 8.350 8.500 11,350 +0.20(+2.41%)
Nov 10, 2005 8.300 8.300 8.250 8.300 9,040 +0.10(+1.22%)
Nov 09, 2005 8.200 8.250 8.200 8.200 1,650 +0.05(+0.61%)
Nov 08, 2005 8.300 8.300 8.150 8.150 4,300 -0.15(-1.81%)
Nov 07, 2005 8.300 8.300 8.180 8.300 34,641 -0.10(-1.19%)
Nov 04, 2005 8.400 8.400 8.200 8.400 19,669 +0.05(+0.60%)
Nov 03, 2005 8.350 8.600 8.350 8.350 42,925 +0.05(+0.60%)
Nov 02, 2005 8.300 8.300 8.200 8.300 17,000 +0.20(+2.47%)
Nov 01, 2005 8.100 8.250 8.100 8.100 3,250 +0.30(+3.85%)
Oct 31, 2005 7.650 7.950 7.750 7.800 11,813 +0.15(+1.96%)
Oct 28, 2005 7.650 7.650 7.650 7.650 822 -0.15(-1.92%)
Oct 27, 2005 7.800 7.950 7.800 7.800 15,134 -0.41(-4.99%)
Oct 26, 2005 8.210 8.210 8.100 8.210 21,500 +0.01(+0.12%)
Oct 25, 2005 8.200 8.200 8.200 8.200 700 -0.20(-2.38%)
Oct 24, 2005 8.400 8.400 8.400 1,500 +0.00(+0.00%)
Oct 21, 2005 8.400 8.400 8.200 8.400 3,350 +0.15(+1.82%)
Oct 20, 2005 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 19, 2005 8.250 8.250 8.250 8.250 1,125 -0.20(-2.37%)
Oct 18, 2005 8.450 8.500 8.400 8.450 576 -0.15(-1.74%)
Oct 17, 2005 8.600 8.600 8.600 8.600 600 +0.25(+2.99%)
Oct 14, 2005 8.350 8.350 8.350 8.350 100 +0.05(+0.60%)
Oct 13, 2005 8.350 8.400 8.250 8.300 13,100 -0.05(-0.60%)
Oct 12, 2005 8.350 8.350 8.350 8.350 20,400 -0.35(-4.02%)
Oct 11, 2005 8.700 8.700 8.500 8.700 2,170 +0.20(+2.35%)
Oct 10, 2005 8.600 8.500 8.500 8.500 194 -0.10(-1.16%)
Oct 07, 2005 8.600 8.600 8.600 8.600 1,000 -0.25(-2.82%)
Oct 06, 2005 8.850 8.850 8.850 8.850 0 -0.05(-0.56%)
Oct 05, 2005 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
Oct 04, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
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.