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 31, 2012 9.150 9.260 9.142 9.260 3,169 +0.13(+1.42%)
Dec 28, 2012 9.060 9.130 9.060 9.130 435 +0.04(+0.44%)
Dec 27, 2012 9.180 9.180 9.090 9.090 8,217 +0.01(+0.11%)
Dec 26, 2012 9.110 9.110 9.080 9.080 618 -0.02(-0.22%)
Dec 24, 2012 9.170 9.170 9.100 9.100 3,918 +0.14(+1.56%)
Dec 21, 2012 8.930 8.990 8.930 8.960 7,925 -0.05(-0.55%)
Dec 19, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Dec 18, 2012 8.870 8.930 8.870 8.930 1,907 +0.00(+0.00%)
Dec 14, 2012 8.930 8.930 8.930 0 +0.18(+2.06%)
Dec 13, 2012 8.760 8.760 8.730 8.750 1,900 +0.20(+2.34%)
Dec 11, 2012 8.550 8.550 8.550 0 -0.13(-1.50%)
Dec 10, 2012 8.690 8.690 8.680 8.680 1,100 -0.06(-0.69%)
Dec 06, 2012 8.740 8.740 8.740 8.740 0 +0.12(+1.39%)
Dec 05, 2012 8.610 8.640 8.610 8.620 8,865 +0.14(+1.65%)
Dec 04, 2012 8.550 8.550 8.480 8.480 9,464 -0.30(-3.42%)
Nov 30, 2012 8.710 8.780 8.710 8.780 1,577 -0.03(-0.34%)
Nov 29, 2012 8.840 8.840 8.810 8.810 377 -0.11(-1.23%)
Nov 28, 2012 8.860 8.920 8.860 8.920 1,581 +0.06(+0.68%)
Nov 24, 2012 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 23, 2012 8.860 8.860 8.860 8.860 320 -0.01(-0.11%)
Nov 21, 2012 8.840 8.910 8.840 8.870 3,079 +0.02(+0.23%)
Nov 20, 2012 8.780 8.850 8.780 8.850 2,560 +0.05(+0.57%)
Nov 19, 2012 8.800 8.800 8.800 8.800 1,300 +0.12(+1.38%)
Nov 16, 2012 8.650 8.680 8.650 8.680 1,021 +0.04(+0.46%)
Nov 15, 2012 8.620 8.640 8.620 8.640 1,366 -0.02(-0.23%)
Nov 14, 2012 8.750 8.750 8.660 8.660 869 -0.21(-2.37%)
Nov 13, 2012 8.870 8.870 8.870 8.870 1,544 +0.00(+0.00%)
Nov 12, 2012 8.870 8.870 8.870 8.870 100 +0.12(+1.37%)
Nov 09, 2012 8.790 8.800 8.750 8.750 5,892 -0.29(-3.21%)
Nov 07, 2012 9.040 9.040 9.040 0 -0.13(-1.42%)
Nov 06, 2012 9.100 9.170 9.100 9.170 2,600 +0.02(+0.22%)
Nov 05, 2012 9.150 9.150 9.150 9.150 1,747 -0.11(-1.19%)
Nov 02, 2012 9.290 9.290 9.260 9.260 1,240 -0.05(-0.54%)
Nov 01, 2012 9.300 9.310 9.300 9.310 4,381 +0.39(+4.37%)
Oct 31, 2012 8.960 8.960 8.920 8.920 4,376 +0.12(+1.36%)
Oct 26, 2012 8.800 8.800 8.800 0 -0.20(-2.22%)
Oct 25, 2012 9.000 9.000 9.000 9.000 252 +0.15(+1.69%)
Oct 24, 2012 8.780 8.850 8.780 8.850 1,000 +0.11(+1.26%)
Oct 23, 2012 8.670 8.820 8.630 8.740 25,387 +0.03(+0.34%)
Oct 19, 2012 8.750 8.750 8.700 8.710 2,325 +0.07(+0.81%)
Oct 18, 2012 8.620 8.640 8.620 8.640 661 -0.26(-2.92%)
Oct 17, 2012 8.900 8.900 8.900 8.900 126 +0.35(+4.09%)
Oct 12, 2012 8.550 8.550 8.550 0 +0.14(+1.66%)
Oct 11, 2012 8.380 8.410 8.380 8.410 1,007 +0.01(+0.12%)
Oct 10, 2012 8.400 8.400 8.400 8.400 500 -0.02(-0.24%)
Oct 09, 2012 8.430 8.430 8.420 8.420 3,345 -0.01(-0.12%)
Oct 08, 2012 8.430 8.430 8.430 8.430 500 +0.15(+1.81%)
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.