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 28, 2013 8.530 8.530 8.480 8.530 1,730 -0.03(-0.35%)
Mar 27, 2013 8.560 8.560 8.560 8.560 1,000 -0.09(-1.04%)
Mar 26, 2013 8.630 8.650 8.630 8.650 9,781 -0.05(-0.57%)
Mar 22, 2013 8.700 8.700 8.700 0 +0.06(+0.69%)
Mar 21, 2013 8.670 8.680 8.640 8.640 1,751 -0.11(-1.26%)
Mar 20, 2013 8.710 8.750 8.710 8.750 2,634 +0.05(+0.57%)
Mar 19, 2013 8.730 8.730 8.680 8.700 2,725 -0.11(-1.25%)
Mar 18, 2013 8.880 8.880 8.810 8.810 2,100 -0.23(-2.54%)
Mar 15, 2013 9.040 9.040 9.000 9.040 1,628 -0.02(-0.22%)
Mar 14, 2013 9.070 9.080 9.060 9.060 31,246 +0.00(+0.00%)
Mar 13, 2013 9.080 9.100 9.060 9.060 1,000 -0.03(-0.33%)
Mar 12, 2013 9.090 9.090 9.090 9.090 500 -0.16(-1.73%)
Mar 11, 2013 9.170 9.250 9.170 9.250 4,973 -0.15(-1.60%)
Mar 08, 2013 9.400 9.400 9.400 9.400 1,500 +0.14(+1.51%)
Mar 07, 2013 9.270 9.270 9.260 9.260 3,080 +0.10(+1.09%)
Mar 06, 2013 9.160 9.160 9.160 9.160 2,800 -0.15(-1.61%)
Mar 01, 2013 9.310 9.310 9.310 9.310 316 +0.00(+0.00%)
Feb 25, 2013 9.310 9.310 9.310 9.310 0 +0.06(+0.65%)
Feb 22, 2013 9.200 9.250 9.185 9.250 9,096 -0.02(-0.22%)
Feb 21, 2013 9.270 9.270 9.270 9.270 400 -0.06(-0.64%)
Feb 20, 2013 9.450 9.450 9.330 9.330 930 -0.15(-1.58%)
Feb 19, 2013 9.480 9.480 9.480 9.480 1,004 -0.34(-3.46%)
Feb 15, 2013 9.820 9.820 9.820 9.820 1,197 +0.09(+0.92%)
Feb 14, 2013 9.730 9.730 9.730 9.730 500 +0.02(+0.21%)
Feb 13, 2013 9.710 9.710 9.710 9.710 1,670 +0.02(+0.21%)
Feb 12, 2013 9.690 9.690 9.690 9.690 1,700 -0.01(-0.10%)
Feb 11, 2013 9.700 9.700 9.700 9.700 1,000 +0.04(+0.41%)
Feb 07, 2013 9.660 9.660 9.660 0 +0.16(+1.68%)
Feb 05, 2013 9.500 9.500 9.500 0 -0.06(-0.63%)
Feb 04, 2013 9.640 9.640 9.560 9.560 2,584 -0.05(-0.52%)
Feb 01, 2013 9.610 9.650 9.580 9.610 16,399 -0.13(-1.33%)
Jan 31, 2013 9.720 9.770 9.720 9.740 603 -0.02(-0.20%)
Jan 30, 2013 9.830 9.830 9.750 9.760 988 -0.30(-2.98%)
Jan 29, 2013 10.05 10.06 10.05 10.06 1,700 +0.09(+0.90%)
Jan 28, 2013 9.940 9.990 9.940 9.970 10,431 +0.03(+0.30%)
Jan 25, 2013 9.900 9.990 9.900 9.940 14,190 -0.01(-0.10%)
Jan 24, 2013 9.950 10.01 9.950 9.950 7,472 +0.04(+0.40%)
Jan 23, 2013 10.05 10.05 9.910 9.910 14,218 -0.04(-0.40%)
Jan 22, 2013 9.900 9.952 9.900 9.950 7,699 +0.07(+0.71%)
Jan 18, 2013 9.850 9.920 9.850 9.880 12,714 +0.20(+2.07%)
Jan 17, 2013 9.750 9.750 9.680 9.680 9,600 -0.04(-0.41%)
Jan 16, 2013 9.720 9.720 9.720 9.720 611 +0.07(+0.73%)
Jan 15, 2013 9.700 9.700 9.650 9.650 1,622 +0.19(+2.01%)
Jan 14, 2013 9.570 9.570 9.460 9.460 2,087 -0.07(-0.73%)
Jan 10, 2013 9.530 9.530 9.530 0 +0.01(+0.11%)
Jan 09, 2013 9.550 9.550 9.400 9.520 33,393 +0.06(+0.63%)
Jan 07, 2013 9.460 9.460 9.460 0 +0.10(+1.07%)
Jan 03, 2013 9.360 9.360 9.360 9.360 0 -0.04(-0.43%)
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.