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 (%)
Apr 30, 2013 8.700 8.790 8.700 8.790 3,867 +0.21(+2.45%)
Apr 29, 2013 8.550 8.580 8.530 8.580 10,998 -0.04(-0.46%)
Apr 26, 2013 8.620 8.620 8.620 8.620 150 +0.11(+1.29%)
Apr 25, 2013 8.460 8.510 8.460 8.510 1,645 +0.05(+0.59%)
Apr 24, 2013 8.460 8.460 8.460 8.460 100 -0.02(-0.24%)
Apr 23, 2013 8.430 8.500 8.430 8.480 9,346 -0.07(-0.82%)
Apr 22, 2013 8.575 8.620 8.510 8.550 6,875 +0.15(+1.79%)
Apr 19, 2013 8.395 8.400 8.330 8.400 10,419 +0.07(+0.84%)
Apr 18, 2013 8.280 8.330 8.270 8.330 1,764 +0.01(+0.12%)
Apr 17, 2013 8.430 8.430 8.290 8.320 2,220 -0.02(-0.24%)
Apr 16, 2013 8.180 8.360 8.180 8.340 27,184 +0.29(+3.60%)
Apr 15, 2013 8.010 8.050 7.950 8.050 2,936 -0.10(-1.23%)
Apr 12, 2013 8.100 8.150 8.060 8.150 6,802 -0.14(-1.69%)
Apr 11, 2013 8.280 8.290 8.280 8.290 8,587 +0.13(+1.59%)
Apr 10, 2013 8.170 8.200 8.150 8.160 4,111 -0.21(-2.46%)
Apr 09, 2013 8.270 8.366 8.270 8.366 2,299 +0.21(+2.52%)
Apr 08, 2013 8.130 8.160 8.130 8.160 1,320 +0.29(+3.75%)
Apr 05, 2013 7.840 7.865 7.840 7.865 1,079 -0.22(-2.78%)
Apr 04, 2013 8.140 8.140 8.070 8.090 13,637 -0.10(-1.22%)
Apr 03, 2013 8.204 8.204 8.190 8.190 2,900 -0.17(-2.03%)
Apr 02, 2013 8.340 8.360 8.340 8.360 8,636 -0.08(-0.95%)
Apr 01, 2013 8.560 8.560 8.440 8.440 7,852 -0.09(-1.06%)
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%)
Jan 02, 2013 9.390 9.400 9.260 9.400 2,180 +0.14(+1.51%)
Dec 31, 2012 9.150 9.260 9.142 9.260 3,169 +0.13(+1.42%)
Dec 28, 2012 9.060 9.130 9.060 9.130 435 +0.04(+0.44%)
Dec 27, 2012 9.180 9.180 9.090 9.090 8,217 +0.01(+0.11%)
Dec 26, 2012 9.110 9.110 9.080 9.080 618 -0.02(-0.22%)
Dec 24, 2012 9.170 9.170 9.100 9.100 3,918 +0.14(+1.56%)
Dec 21, 2012 8.930 8.990 8.930 8.960 7,925 -0.05(-0.55%)
Dec 19, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Dec 18, 2012 8.870 8.930 8.870 8.930 1,907 +0.00(+0.00%)
Dec 14, 2012 8.930 8.930 8.930 0 +0.18(+2.06%)
Dec 13, 2012 8.760 8.760 8.730 8.750 1,900 +0.20(+2.34%)
Dec 11, 2012 8.550 8.550 8.550 0 -0.13(-1.50%)
Dec 10, 2012 8.690 8.690 8.680 8.680 1,100 -0.06(-0.69%)
Dec 06, 2012 8.740 8.740 8.740 8.740 0 +0.12(+1.39%)
Dec 05, 2012 8.610 8.640 8.610 8.620 8,865 +0.14(+1.65%)
Dec 04, 2012 8.550 8.550 8.480 8.480 9,464 -0.30(-3.42%)
Nov 30, 2012 8.710 8.780 8.710 8.780 1,577 -0.03(-0.34%)
Nov 29, 2012 8.840 8.840 8.810 8.810 377 -0.11(-1.23%)
Nov 28, 2012 8.860 8.920 8.860 8.920 1,581 +0.06(+0.68%)
Nov 24, 2012 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 23, 2012 8.860 8.860 8.860 8.860 320 -0.01(-0.11%)
Nov 21, 2012 8.840 8.910 8.840 8.870 3,079 +0.02(+0.23%)
Nov 20, 2012 8.780 8.850 8.780 8.850 2,560 +0.05(+0.57%)
Nov 19, 2012 8.800 8.800 8.800 8.800 1,300 +0.12(+1.38%)
Nov 16, 2012 8.650 8.680 8.650 8.680 1,021 +0.04(+0.46%)
Nov 15, 2012 8.620 8.640 8.620 8.640 1,366 -0.02(-0.23%)
Nov 14, 2012 8.750 8.750 8.660 8.660 869 -0.21(-2.37%)
Nov 13, 2012 8.870 8.870 8.870 8.870 1,544 +0.00(+0.00%)
Nov 12, 2012 8.870 8.870 8.870 8.870 100 +0.12(+1.37%)
Nov 09, 2012 8.790 8.800 8.750 8.750 5,892 -0.29(-3.21%)
Nov 07, 2012 9.040 9.040 9.040 0 -0.13(-1.42%)
Nov 06, 2012 9.100 9.170 9.100 9.170 2,600 +0.02(+0.22%)
Nov 05, 2012 9.150 9.150 9.150 9.150 1,747 -0.11(-1.19%)
Nov 02, 2012 9.290 9.290 9.260 9.260 1,240 -0.05(-0.54%)
Nov 01, 2012 9.300 9.310 9.300 9.310 4,381 +0.39(+4.37%)
Oct 31, 2012 8.960 8.960 8.920 8.920 4,376 +0.12(+1.36%)
Oct 26, 2012 8.800 8.800 8.800 0 -0.20(-2.22%)
Oct 25, 2012 9.000 9.000 9.000 9.000 252 +0.15(+1.69%)
Oct 24, 2012 8.780 8.850 8.780 8.850 1,000 +0.11(+1.26%)
Oct 23, 2012 8.670 8.820 8.630 8.740 25,387 +0.03(+0.34%)
Oct 19, 2012 8.750 8.750 8.700 8.710 2,325 +0.07(+0.81%)
Oct 18, 2012 8.620 8.640 8.620 8.640 661 -0.26(-2.92%)
Oct 17, 2012 8.900 8.900 8.900 8.900 126 +0.35(+4.09%)
Oct 12, 2012 8.550 8.550 8.550 0 +0.14(+1.66%)
Oct 11, 2012 8.380 8.410 8.380 8.410 1,007 +0.01(+0.12%)
Oct 10, 2012 8.400 8.400 8.400 8.400 500 -0.02(-0.24%)
Oct 09, 2012 8.430 8.430 8.420 8.420 3,345 -0.01(-0.12%)
Oct 08, 2012 8.430 8.430 8.430 8.430 500 +0.15(+1.81%)
Oct 03, 2012 8.280 8.280 8.280 8.280 0 +0.25(+3.11%)
Sep 28, 2012 8.030 8.030 8.030 8.030 0 -0.20(-2.43%)
Sep 27, 2012 8.201 8.230 8.201 8.230 3,999 +0.12(+1.48%)
Sep 26, 2012 8.140 8.140 8.110 8.110 1,192 -0.08(-0.98%)
Sep 25, 2012 8.260 8.260 8.190 8.190 6,330 -0.09(-1.09%)
Sep 24, 2012 8.250 8.290 8.250 8.280 8,230 -0.12(-1.43%)
Sep 20, 2012 8.400 8.400 8.400 0 +0.06(+0.72%)
Sep 19, 2012 8.450 8.450 8.260 8.340 7,485 -0.08(-0.95%)
Sep 18, 2012 8.370 8.420 8.360 8.420 6,320 +0.20(+2.43%)
Sep 17, 2012 8.246 8.390 8.220 8.220 1,555 +0.02(+0.24%)
Sep 14, 2012 8.200 8.206 8.190 8.200 4,235 -0.01(-0.12%)
Sep 13, 2012 8.210 8.210 8.210 8.210 1,148 +0.11(+1.36%)
Sep 11, 2012 8.100 8.100 8.100 0 +0.10(+1.25%)
Sep 10, 2012 8.170 8.170 8.000 8.000 621 -0.06(-0.70%)
Sep 07, 2012 7.970 8.113 7.970 8.056 3,236 +0.23(+2.89%)
Sep 06, 2012 7.830 7.900 7.830 7.830 6,807 +0.10(+1.29%)
Sep 05, 2012 7.800 7.800 7.700 7.730 5,700 -0.13(-1.65%)
Sep 04, 2012 7.890 7.890 7.860 7.860 2,378 -0.21(-2.60%)
Aug 31, 2012 8.070 8.070 8.070 8.070 184 +0.05(+0.62%)
Aug 30, 2012 8.040 8.040 8.020 8.020 2,480 -0.03(-0.37%)
Aug 29, 2012 8.040 8.058 8.040 8.050 1,268 -0.16(-1.95%)
Aug 27, 2012 8.240 8.240 8.210 8.210 2,642 -0.10(-1.20%)
Aug 24, 2012 8.300 8.310 8.280 8.310 300 +0.02(+0.24%)
Aug 23, 2012 8.290 8.290 8.290 8.290 500 -0.03(-0.36%)
Aug 22, 2012 8.310 8.360 8.290 8.320 6,186 -0.02(-0.24%)
Aug 21, 2012 8.300 8.340 8.300 8.340 219 -0.06(-0.71%)
Aug 20, 2012 8.340 8.400 8.320 8.400 906 -0.05(-0.59%)
Aug 16, 2012 8.450 8.450 8.450 0 +0.28(+3.43%)
Aug 15, 2012 8.170 8.170 8.170 8.170 100 -0.10(-1.21%)
Aug 14, 2012 8.270 8.270 8.270 8.270 230 +0.11(+1.35%)
Aug 13, 2012 8.160 8.240 8.160 8.160 3,028 -0.10(-1.21%)
Aug 11, 2012 8.100 8.260 8.100 8.260 517 +0.00(+0.00%)
Aug 10, 2012 8.100 8.260 8.100 8.260 517 +0.08(+0.98%)
Aug 09, 2012 8.180 8.190 8.180 8.180 1,485 +0.28(+3.54%)
Aug 08, 2012 8.030 8.030 7.900 7.900 2,773 -0.36(-4.36%)
Aug 07, 2012 8.240 8.260 8.240 8.260 1,249 +0.03(+0.36%)
Aug 06, 2012 8.230 8.350 8.230 8.230 4,543 +0.06(+0.73%)
Aug 03, 2012 8.188 8.230 8.170 8.170 1,989 -0.02(-0.24%)
Aug 02, 2012 8.170 8.190 8.130 8.190 2,461 -0.14(-1.68%)
Aug 01, 2012 8.180 8.330 8.180 8.330 409 +0.11(+1.34%)
Jul 31, 2012 8.204 8.220 8.204 8.220 221 -0.09(-1.08%)
Jul 30, 2012 8.310 8.310 8.310 8.310 199 -0.12(-1.42%)
Jul 27, 2012 8.260 8.430 8.260 8.430 1,454 +0.08(+0.96%)
Jul 26, 2012 8.180 8.350 8.180 8.350 1,646 +0.30(+3.73%)
Jul 25, 2012 8.050 8.100 8.040 8.050 8,240 +0.00(+0.00%)
Jul 24, 2012 8.060 8.070 8.050 8.050 3,960 -0.13(-1.59%)
Jul 23, 2012 8.300 8.300 8.130 8.180 19,115 -0.09(-1.09%)
Jul 20, 2012 8.270 8.270 8.270 8.270 1,245 -0.23(-2.75%)
Jul 19, 2012 8.550 8.550 8.504 8.504 2,319 -0.07(-0.77%)
Jul 18, 2012 8.570 8.570 8.570 8.570 614 +0.17(+2.02%)
Jul 17, 2012 8.390 8.500 8.360 8.400 5,441 +0.21(+2.56%)
Jul 16, 2012 8.190 8.190 8.190 8.190 875 -0.18(-2.15%)
Jul 14, 2012 8.370 8.370 8.370 8.370 892 +0.00(+0.00%)
Jul 13, 2012 8.370 8.370 8.370 8.370 892 +0.19(+2.32%)
Jul 11, 2012 8.180 8.180 8.180 0 +0.08(+0.99%)
Jul 10, 2012 8.200 8.200 8.100 8.100 6,734 -0.28(-3.34%)
Jul 09, 2012 8.280 8.380 8.280 8.380 1,216 +0.01(+0.12%)
Jul 06, 2012 8.380 8.380 8.370 8.370 995 +0.02(+0.24%)
Jul 05, 2012 8.250 8.350 8.230 8.350 4,270 +0.31(+3.86%)
Jul 03, 2012 8.020 8.040 8.020 8.040 1,838 -0.05(-0.62%)
Jul 02, 2012 8.000 8.090 8.000 8.090 2,055 +0.10(+1.25%)
Jun 29, 2012 7.980 7.990 7.980 7.990 296 +0.24(+3.10%)
Jun 28, 2012 7.800 7.800 7.700 7.750 2,963 -0.15(-1.95%)
Jun 27, 2012 7.960 7.960 7.880 7.904 7,000 +0.07(+0.95%)
Jun 26, 2012 7.890 7.890 7.830 7.830 3,656 +0.03(+0.38%)
Jun 25, 2012 7.800 7.880 7.800 7.800 4,915 -0.16(-2.01%)
Jun 22, 2012 7.940 8.050 7.940 7.960 4,591 +0.10(+1.27%)
Jun 21, 2012 8.000 8.000 7.860 7.860 9,341 -0.13(-1.63%)
Jun 20, 2012 8.010 8.050 7.990 7.990 4,000 +0.00(+0.00%)
Jun 19, 2012 7.950 8.050 7.950 7.990 6,687 +0.07(+0.88%)
Jun 18, 2012 7.870 7.970 7.870 7.920 1,842 +0.22(+2.86%)
Jun 15, 2012 7.700 7.700 7.700 7.700 183 +0.08(+1.05%)
Jun 14, 2012 7.650 7.650 7.600 7.620 14,766 -0.09(-1.17%)
Jun 13, 2012 7.780 7.790 7.710 7.710 8,669 -0.18(-2.28%)
Jun 12, 2012 7.980 7.980 7.820 7.890 13,762 +0.07(+0.90%)
Jun 11, 2012 8.030 8.030 7.780 7.820 10,467 +0.01(+0.13%)
Jun 08, 2012 7.850 7.850 7.788 7.810 10,053 -0.02(-0.26%)
Jun 07, 2012 7.940 7.940 7.830 7.830 9,181 -0.02(-0.25%)
Jun 06, 2012 7.840 7.850 7.830 7.850 7,020 +0.06(+0.77%)
Jun 05, 2012 7.760 7.830 7.760 7.790 3,092 -0.07(-0.89%)
Jun 04, 2012 7.900 7.900 7.850 7.860 21,041 -0.03(-0.38%)
Jun 02, 2012 7.850 7.890 7.850 7.890 2,787 +0.00(+0.00%)
Jun 01, 2012 7.850 7.890 7.850 7.890 2,787 +0.20(+2.60%)
May 31, 2012 7.610 7.750 7.570 7.690 19,153 +0.12(+1.59%)
May 30, 2012 7.600 7.690 7.570 7.570 5,711 -0.28(-3.57%)
May 29, 2012 7.800 7.850 7.800 7.850 3,921 +0.22(+2.88%)
May 25, 2012 7.680 7.680 7.630 7.630 9,124 -0.01(-0.18%)
May 24, 2012 7.690 7.690 7.630 7.644 9,230 -0.10(-1.24%)
May 23, 2012 7.760 7.760 7.620 7.740 1,570 -0.08(-1.02%)
May 22, 2012 7.820 7.900 7.820 7.820 12,073 -0.14(-1.76%)
May 21, 2012 7.850 7.960 7.830 7.960 46,000 +0.13(+1.66%)
May 18, 2012 7.880 7.880 7.820 7.830 14,046 +0.07(+0.90%)
May 17, 2012 7.870 7.870 7.750 7.760 149,907 +0.07(+0.96%)
May 16, 2012 7.810 7.810 7.686 7.686 2,114 -0.21(-2.71%)
May 15, 2012 7.874 7.930 7.830 7.900 11,223 -0.08(-1.00%)
May 14, 2012 7.876 7.980 7.860 7.980 3,924 -0.11(-1.36%)
May 11, 2012 8.080 8.170 8.080 8.090 6,198 +0.11(+1.38%)
May 10, 2012 7.990 8.080 7.960 7.980 14,429 -0.37(-4.43%)
May 09, 2012 8.470 8.560 8.340 8.350 9,654 -0.09(-1.07%)
May 08, 2012 8.440 8.440 8.400 8.440 3,818 -0.03(-0.35%)
May 07, 2012 8.470 8.480 8.470 8.470 2,338 -0.03(-0.35%)
May 04, 2012 8.496 8.500 8.430 8.500 9,328 +0.16(+1.92%)
May 03, 2012 8.360 8.360 8.340 8.340 1,204 -0.16(-1.88%)
May 02, 2012 8.480 8.580 8.480 8.500 6,397 +0.03(+0.35%)
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.