Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.291 -0.058 (-1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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, 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%)
Apr 01, 2009 4.940 5.070 4.940 5.070 390,604 -0.15(-2.87%)
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%)
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.