Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.830	5.830	5.750	5.750	4,860	-0.04(-0.69%)
Apr 29, 2009	5.780	5.800	5.740	5.790	9,599	+0.32(+5.85%)
Apr 28, 2009	5.480	5.480	5.410	5.470	3,122	+0.01(+0.18%)
Apr 27, 2009	5.460	5.500	5.400	5.460	7,708	-0.47(-7.93%)
Apr 24, 2009	5.930	5.930	5.930	5.930	3,600	-0.11(-1.82%)
Apr 23, 2009	6.040	6.040	6.040	6.040	842	+0.31(+5.41%)
Apr 22, 2009	5.800	5.800	5.730	5.730	875	-0.05(-0.87%)
Apr 21, 2009	5.720	5.780	5.720	5.780	2,279	+0.01(+0.17%)
Apr 20, 2009	5.750	5.770	5.750	5.770	545	-0.22(-3.67%)
Apr 17, 2009	5.950	5.990	5.950	5.990	2,560	-0.31(-4.92%)
Apr 16, 2009	6.300	6.300	6.210	6.300	46,698	+0.02(+0.32%)
Apr 15, 2009	6.150	6.280	6.150	6.280	2,117	+0.32(+5.37%)
Apr 14, 2009	6.120	6.120	5.950	5.960	238,178	-0.18(-2.93%)
Apr 13, 2009	6.100	6.140	6.100	6.140	36,800	+0.04(+0.66%)
Apr 09, 2009	5.990	6.100	5.980	6.100	14,140	+0.20(+3.39%)
Apr 08, 2009	5.940	5.940	5.900	5.900	5,830	+0.03(+0.51%)
Apr 07, 2009	5.920	5.920	5.870	5.870	1,847	+0.21(+3.71%)
Apr 03, 2009		5.660	5.660	5.660	0	+0.37(+6.99%)
Apr 02, 2009	5.300	5.300	5.250	5.290	4,704	+0.22(+4.34%)

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.