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 (%)
Feb 28, 2006 9.400 9.300 9.200 9.300 6,938 -0.10(-1.06%)
Feb 27, 2006 9.400 9.450 9.200 9.400 52,665 +0.25(+2.73%)
Feb 24, 2006 9.150 9.200 9.100 9.150 6,650 -0.20(-2.14%)
Feb 23, 2006 9.350 9.400 9.200 9.350 5,500 +0.08(+0.86%)
Feb 22, 2006 9.270 9.400 9.180 9.270 11,500 +0.12(+1.31%)
Feb 21, 2006 9.150 9.150 9.100 9.150 6,577 -0.10(-1.08%)
Feb 17, 2006 9.250 9.250 9.200 9.250 4,123 +0.05(+0.54%)
Feb 16, 2006 9.200 9.245 9.100 9.200 51,604 +0.05(+0.55%)
Feb 15, 2006 9.150 9.256 9.100 9.150 62,400 -0.10(-1.08%)
Feb 14, 2006 9.250 9.250 9.100 9.250 13,550 +0.35(+3.93%)
Feb 13, 2006 8.900 8.900 8.900 8.900 6,000 +0.00(+0.00%)
Feb 10, 2006 8.900 9.050 8.900 8.900 5,700 -0.05(-0.56%)
Feb 09, 2006 8.950 8.950 8.850 8.950 2,192 -0.05(-0.56%)
Feb 08, 2006 9.000 9.000 9.000 9.000 850 +0.05(+0.56%)
Feb 07, 2006 9.050 9.200 8.950 8.950 500 -0.10(-1.10%)
Feb 06, 2006 9.050 9.050 8.850 9.050 18,224 -0.10(-1.09%)
Feb 03, 2006 9.150 9.150 9.150 9.150 1,800 -0.10(-1.08%)
Feb 02, 2006 9.250 9.250 9.050 9.250 57,445 +0.00(+0.00%)
Feb 01, 2006 9.250 9.250 9.200 9.250 5,350 +0.10(+1.09%)
Jan 31, 2006 9.150 9.150 9.150 9.150 600 -0.10(-1.08%)
Jan 30, 2006 9.250 9.250 9.100 9.250 30,495 +0.00(+0.00%)
Jan 27, 2006 9.250 9.250 9.184 9.250 50,600 +0.05(+0.54%)
Jan 26, 2006 9.200 9.200 9.050 9.200 16,010 +0.15(+1.66%)
Jan 25, 2006 9.050 9.100 8.950 9.050 60,715 +0.00(+0.00%)
Jan 24, 2006 9.050 9.100 8.950 9.050 3,760 +0.05(+0.56%)
Jan 23, 2006 9.000 9.000 8.800 9.000 585 -0.05(-0.55%)
Jan 20, 2006 9.050 9.200 9.050 9.050 52,250 -0.05(-0.55%)
Jan 19, 2006 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 18, 2006 9.100 9.100 8.950 9.100 45,675 -0.05(-0.55%)
Jan 17, 2006 9.150 9.150 9.000 9.150 4,925 -0.10(-1.08%)
Jan 13, 2006 9.250 9.250 9.150 9.250 26,668 +0.05(+0.54%)
Jan 12, 2006 9.200 9.200 9.200 9.200 0 +0.20(+2.22%)
Jan 11, 2006 9.000 9.200 9.000 9.000 4,700 -0.30(-3.23%)
Jan 10, 2006 9.300 9.300 9.300 9.300 1,150 -0.05(-0.53%)
Jan 09, 2006 9.350 9.350 9.150 9.350 2,330 +0.10(+1.08%)
Jan 06, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 05, 2006 9.250 9.250 9.150 9.250 2,783 +0.10(+1.09%)
Jan 04, 2006 8.700 9.150 8.950 9.150 19,994 +0.45(+5.17%)
Jan 03, 2006 8.700 8.700 8.700 8.700 500 -0.15(-1.69%)
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%)
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.