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 27, 2009 5.050 5.180 5.050 5.180 13,087 -0.12(-2.26%)
Feb 26, 2009 5.530 5.530 5.300 5.300 5,256 +0.00(+0.00%)
Feb 25, 2009 5.350 5.350 5.300 5.300 2,914 +0.15(+2.91%)
Feb 24, 2009 5.330 5.330 5.150 5.150 555 -0.12(-2.28%)
Feb 23, 2009 5.400 5.400 5.270 5.270 10,646 -0.01(-0.19%)
Feb 20, 2009 5.050 5.280 5.050 5.280 4,060 +0.13(+2.52%)
Feb 19, 2009 5.150 5.150 5.150 5.150 543 +0.05(+0.98%)
Feb 18, 2009 5.100 5.100 5.100 5.100 290 -0.20(-3.77%)
Feb 17, 2009 5.000 5.300 5.000 5.300 1,199 -0.17(-3.11%)
Feb 13, 2009 5.500 5.630 5.470 5.470 2,178 +0.17(+3.21%)
Feb 12, 2009 5.300 5.350 5.300 5.300 1,000 +0.02(+0.47%)
Feb 11, 2009 5.350 5.470 5.275 5.275 41,628 -0.21(-3.74%)
Feb 10, 2009 5.630 5.630 5.300 5.480 5,847 +0.13(+2.43%)
Feb 09, 2009 5.580 5.580 5.350 5.350 716 -0.05(-0.93%)
Feb 06, 2009 5.400 5.400 5.400 5.400 1,000 +0.10(+1.89%)
Feb 05, 2009 5.480 5.480 5.300 5.300 1,590 -0.18(-3.28%)
Feb 04, 2009 5.530 5.530 5.480 5.480 594 -0.20(-3.52%)
Feb 03, 2009 5.700 5.700 5.680 5.680 1,355 +0.00(+0.00%)
Feb 02, 2009 5.400 5.680 5.400 5.680 1,385 -0.23(-3.89%)
Jan 30, 2009 6.000 6.000 5.880 5.910 4,203 +0.21(+3.68%)
Jan 29, 2009 5.830 5.830 5.700 5.700 1,901 -0.20(-3.39%)
Jan 28, 2009 5.900 6.150 5.810 5.900 41,042 +0.20(+3.51%)
Jan 27, 2009 5.700 5.700 5.650 5.700 11,040 +0.10(+1.79%)
Jan 26, 2009 5.600 5.690 5.590 5.600 3,330 +0.14(+2.56%)
Jan 23, 2009 5.460 5.460 5.460 0 +0.00(+0.00%)
Jan 22, 2009 5.780 5.780 5.450 5.460 4,770 -0.05(-0.91%)
Jan 21, 2009 5.580 5.580 5.510 5.510 660 +0.26(+4.95%)
Jan 20, 2009 5.250 5.250 5.250 5.250 662 -0.19(-3.49%)
Jan 16, 2009 5.440 5.440 5.420 5.440 8,851 +0.16(+3.03%)
Jan 15, 2009 5.280 5.280 5.280 5.280 267 -0.32(-5.71%)
Jan 14, 2009 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 13, 2009 5.600 5.600 5.580 5.600 13,167 -0.13(-2.27%)
Jan 12, 2009 5.780 5.780 5.500 5.730 6,306 -0.04(-0.69%)
Jan 09, 2009 5.860 5.860 5.770 5.770 1,327 +0.17(+3.04%)
Jan 08, 2009 5.930 5.930 5.600 5.600 25,182 -0.35(-5.88%)
Jan 07, 2009 6.350 6.350 5.950 5.950 2,619 -0.25(-4.03%)
Jan 06, 2009 6.100 6.250 6.100 6.200 19,287 +0.35(+5.98%)
Jan 05, 2009 6.080 6.080 5.800 5.850 9,292 +0.05(+0.86%)
Jan 02, 2009 5.700 5.800 5.700 5.800 13,000 +0.15(+2.65%)
Jan 01, 2009 5.500 5.650 5.500 5.650 0 +0.00(+0.00%)
Dec 31, 2008 5.500 5.650 5.500 5.650 2,846 +0.28(+5.21%)
Dec 30, 2008 5.550 5.550 5.350 5.370 17,064 -0.08(-1.47%)
Dec 29, 2008 5.550 5.550 5.450 5.450 1,700 -0.10(-1.80%)
Dec 26, 2008 5.500 5.550 5.500 5.550 2,300 +0.05(+0.91%)
Dec 24, 2008 5.600 5.600 5.450 5.500 8,201 +0.15(+2.80%)
Dec 23, 2008 5.250 5.350 5.250 5.350 6,360 +0.05(+0.94%)
Dec 22, 2008 5.350 5.350 5.300 5.300 30,875 -0.20(-3.64%)
Dec 19, 2008 5.560 5.600 5.500 5.500 23,529 +0.20(+3.77%)
Dec 18, 2008 5.300 5.300 5.300 5.300 2,000 -0.10(-1.85%)
Dec 17, 2008 5.440 5.440 5.250 5.400 4,776 -0.12(-2.17%)
Dec 16, 2008 5.500 5.550 5.280 5.520 3,797 +0.20(+3.76%)
Dec 15, 2008 5.320 5.500 5.320 5.320 720 +0.00(+0.00%)
Dec 12, 2008 5.150 5.450 5.150 5.320 2,825 +0.02(+0.38%)
Dec 11, 2008 5.480 5.480 5.300 5.300 35,860 -0.20(-3.64%)
Dec 10, 2008 5.350 5.500 5.350 5.500 3,265 +0.39(+7.63%)
Dec 09, 2008 5.060 5.200 5.060 5.110 26,277 -0.11(-2.11%)
Dec 08, 2008 5.200 5.250 5.200 5.220 9,790 +0.20(+3.98%)
Dec 05, 2008 4.800 5.160 4.800 5.020 22,939 +0.27(+5.68%)
Dec 04, 2008 4.720 4.840 4.720 4.750 2,614 +0.03(+0.64%)
Dec 03, 2008 4.720 4.720 4.720 4.720 650 -0.18(-3.67%)
Dec 02, 2008 5.050 5.050 4.900 4.900 1,172 -0.15(-2.97%)
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.