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 (%)
Mar 30, 2009 5.220 5.220 5.220 580,800 -0.19(-3.51%)
Mar 26, 2009 5.460 5.460 5.410 5.410 1,059 -0.02(-0.37%)
Mar 25, 2009 5.460 5.460 5.430 5.430 1,086 +0.10(+1.88%)
Mar 24, 2009 5.350 5.360 5.330 5.330 2,765 +0.08(+1.52%)
Mar 23, 2009 5.150 5.250 5.150 5.250 6,284 +0.30(+6.06%)
Mar 20, 2009 4.970 4.970 4.950 4.950 183,704 +0.10(+2.06%)
Mar 19, 2009 4.750 4.850 4.750 4.850 1,521 +0.10(+2.11%)
Mar 18, 2009 4.750 4.750 4.750 4.750 2,130 -0.02(-0.42%)
Mar 17, 2009 4.750 4.770 4.750 4.770 920 +0.02(+0.42%)
Mar 16, 2009 4.700 4.750 4.700 4.750 2,820 +0.09(+1.93%)
Mar 13, 2009 4.650 4.660 4.650 4.660 2,200 -0.14(-2.92%)
Mar 12, 2009 4.880 4.880 4.700 4.800 19,681 +0.15(+3.23%)
Mar 11, 2009 4.650 4.650 4.650 4.650 753 +0.10(+2.20%)
Mar 10, 2009 4.550 4.610 4.550 4.550 12,067 +0.15(+3.41%)
Mar 09, 2009 4.400 4.420 4.400 4.400 2,875 +0.00(+0.00%)
Mar 06, 2009 4.600 4.600 4.400 4.400 13,175 -0.35(-7.37%)
Mar 05, 2009 4.800 4.800 4.750 4.750 5,150 -0.26(-5.19%)
Mar 04, 2009 4.950 5.010 4.950 5.010 18,067 +0.08(+1.62%)
Mar 02, 2009 5.000 5.000 4.930 4.930 5,415 -0.25(-4.83%)
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%)
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.