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 (%)
Jun 30, 2005 9.150 9.200 9.150 9.150 1,251 +0.00(+0.00%)
Jun 29, 2005 9.150 9.200 9.150 9.150 10,924 +0.05(+0.55%)
Jun 28, 2005 9.100 9.100 9.100 9.100 12,140 +0.00(+0.00%)
Jun 27, 2005 9.100 9.100 9.100 9.100 12,140 +0.00(+0.00%)
Jun 24, 2005 9.100 9.100 9.100 9.100 12,140 -0.15(-1.62%)
Jun 23, 2005 9.250 9.250 9.130 9.250 11,675 +0.00(+0.00%)
Jun 22, 2005 9.250 9.250 9.130 9.250 11,675 +0.25(+2.78%)
Jun 21, 2005 9.000 9.000 8.950 9.000 11,530 +0.05(+0.56%)
Jun 20, 2005 8.950 8.950 8.950 8.950 800 -0.19(-2.08%)
Jun 17, 2005 9.140 9.140 9.000 9.140 4,185 +0.00(+0.00%)
Jun 16, 2005 9.140 9.140 9.000 9.140 4,185 +0.04(+0.44%)
Jun 15, 2005 9.100 9.150 9.100 9.100 1,161 +0.20(+2.25%)
Jun 14, 2005 8.900 9.150 8.900 8.900 4,075 -0.10(-1.11%)
Jun 13, 2005 9.000 9.100 9.000 9.000 5,000 +0.00(+0.00%)
Jun 10, 2005 9.000 9.100 9.000 9.000 5,000 +0.00(+0.00%)
Jun 09, 2005 9.000 9.100 9.000 9.000 2,981 +0.00(+0.00%)
Jun 08, 2005 9.000 9.100 9.000 9.000 2,981 +0.05(+0.56%)
Jun 07, 2005 8.950 9.050 8.900 8.950 3,823 +0.05(+0.56%)
Jun 06, 2005 8.900 9.000 8.900 8.900 14,300 +0.00(+0.00%)
Jun 03, 2005 8.900 9.000 8.900 8.900 14,300 +0.00(+0.00%)
Jun 02, 2005 8.900 9.000 8.900 8.900 14,300 -0.30(-3.22%)
Jun 01, 2005 9.196 9.196 9.050 9.196 200,200 +0.00(+0.00%)
May 31, 2005 9.196 9.196 9.050 9.196 200,200 +0.10(+1.05%)
May 27, 2005 9.100 9.100 9.050 9.100 34,900 +0.10(+1.11%)
May 26, 2005 9.000 9.150 9.000 9.000 3,635 +0.00(+0.00%)
May 25, 2005 9.000 9.150 9.000 9.000 3,635 -0.25(-2.70%)
May 24, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
May 23, 2005 9.250 9.400 9.200 9.250 3,800 +0.00(+0.00%)
May 20, 2005 9.250 9.400 9.200 9.250 3,800 +0.10(+1.09%)
May 19, 2005 9.150 9.250 9.150 9.150 5,100 -0.05(-0.54%)
May 17, 2005 9.200 9.200 9.200 9.200 11,000 +0.00(+0.00%)
May 16, 2005 9.200 9.200 9.150 9.200 3,000 +0.10(+1.10%)
May 13, 2005 9.100 9.250 9.100 9.100 7,037 +0.00(+0.00%)
May 12, 2005 9.100 9.250 9.100 9.100 7,037 -0.05(-0.55%)
May 11, 2005 9.150 9.150 9.150 9.150 1,472 +0.00(+0.00%)
May 10, 2005 9.150 9.150 9.150 9.150 2,000 +0.00(+0.00%)
May 09, 2005 9.150 9.150 9.150 9.150 2,000 -0.05(-0.54%)
May 06, 2005 9.200 9.250 9.200 9.200 6,200 -0.10(-1.08%)
May 05, 2005 9.300 9.300 9.200 9.300 13,107 +0.00(+0.00%)
May 04, 2005 9.300 9.300 9.200 9.300 13,107 +0.15(+1.64%)
May 03, 2005 9.150 9.150 9.150 9.150 5,945 -0.35(-3.68%)
May 02, 2005 9.500 9.500 9.400 9.500 13,000 +0.00(+0.00%)
Apr 29, 2005 9.500 9.500 9.400 9.500 13,000 +0.10(+1.06%)
Apr 28, 2005 9.400 9.550 9.400 9.400 2,426 +0.05(+0.53%)
Apr 27, 2005 9.350 9.400 9.350 9.350 4,700 +0.00(+0.00%)
Apr 26, 2005 9.350 9.400 9.350 9.350 4,700 +0.00(+0.00%)
Apr 25, 2005 9.350 9.500 9.350 9.350 4,170 -0.07(-0.76%)
Apr 22, 2005 9.422 9.500 9.300 9.422 301,650 +0.00(+0.00%)
Apr 21, 2005 9.422 9.500 9.300 9.422 301,650 +0.17(+1.86%)
Apr 20, 2005 9.250 9.350 9.250 9.250 223,000 +0.00(+0.00%)
Apr 19, 2005 9.250 9.250 9.250 9.250 8,000 +0.00(+0.00%)
Apr 18, 2005 9.250 9.250 9.250 9.250 8,000 +0.00(+0.00%)
Apr 15, 2005 9.250 9.250 9.250 9.250 8,000 -0.10(-1.07%)
Apr 14, 2005 9.350 9.550 9.350 9.350 3,247 -0.10(-1.06%)
Apr 13, 2005 9.450 9.450 9.350 9.450 4,225 +0.00(+0.00%)
Apr 12, 2005 9.450 9.450 9.350 9.450 4,225 +0.17(+1.83%)
Apr 11, 2005 9.280 9.350 9.280 9.280 14,600 +0.00(+0.00%)
Apr 08, 2005 9.280 9.350 9.280 9.280 14,600 +0.00(+0.00%)
Apr 07, 2005 9.280 9.350 9.280 9.280 14,600 -0.02(-0.22%)
Apr 06, 2005 9.300 9.300 9.300 9.300 1,774 +0.15(+1.64%)
Apr 05, 2005 9.150 9.260 9.150 9.150 9,298 +0.00(+0.00%)
Apr 04, 2005 9.150 9.260 9.150 9.150 9,298 -0.20(-2.14%)
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.