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 (-2.90%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Jun 30, 2009 6.790 6.790 6.760 6.760 3,468 +0.17(+2.58%)
Jun 29, 2009 6.560 6.650 6.560 6.590 57,046 -0.01(-0.15%)
Jun 26, 2009 6.450 6.600 6.450 6.600 4,319 +0.06(+0.92%)
Jun 25, 2009 6.540 6.540 6.540 6.540 3,660 +0.19(+2.99%)
Jun 24, 2009 6.380 6.540 6.350 6.350 1,236 +0.10(+1.60%)
Jun 23, 2009 6.220 6.380 6.220 6.250 1,696 -0.06(-0.95%)
Jun 19, 2009 6.310 6.310 6.310 0 +0.06(+0.96%)
Jun 18, 2009 6.250 6.250 6.250 6.250 1,520 -0.05(-0.79%)
Jun 17, 2009 6.300 6.300 6.300 6.300 280 -0.12(-1.87%)
Jun 16, 2009 6.640 6.640 6.420 6.420 6,239 +0.07(+1.10%)
Jun 15, 2009 6.350 6.350 6.350 6.350 1,757 -0.31(-4.65%)
Jun 12, 2009 6.660 6.660 6.660 6.660 1,000 -0.14(-2.06%)
Jun 11, 2009 6.790 6.800 6.790 6.800 416 -0.02(-0.29%)
Jun 10, 2009 6.700 6.820 6.700 6.820 1,599 +0.38(+5.90%)
Jun 09, 2009 6.420 6.500 6.420 6.440 4,758 -0.22(-3.30%)
Jun 08, 2009 6.610 6.660 6.610 6.660 702 -0.22(-3.20%)
Jun 04, 2009 6.880 6.880 6.880 6.880 0 -0.22(-3.10%)
Jun 03, 2009 7.130 7.130 7.100 7.100 37,465 +0.17(+2.45%)
Jun 02, 2009 6.910 6.930 6.910 6.930 319 -0.18(-2.53%)
Jun 01, 2009 7.210 7.210 7.100 7.110 2,197 +0.19(+2.75%)
May 29, 2009 6.900 6.920 6.900 6.920 4,170 +0.09(+1.32%)
May 28, 2009 6.930 6.930 6.830 6.830 367 -0.09(-1.30%)
May 27, 2009 7.000 7.000 6.830 6.920 2,357 -0.02(-0.29%)
May 26, 2009 6.850 6.940 6.820 6.940 2,255 +0.04(+0.58%)
May 22, 2009 6.870 6.900 6.870 6.900 1,721 -0.07(-1.00%)
May 21, 2009 6.900 6.970 6.840 6.970 5,252 -0.27(-3.73%)
May 20, 2009 7.380 7.380 7.230 7.240 3,212 +0.42(+6.16%)
May 19, 2009 6.830 6.830 6.690 6.820 3,422 +0.30(+4.60%)
May 18, 2009 6.470 6.630 6.470 6.520 525 -0.13(-1.95%)
May 14, 2009 6.650 6.650 6.650 6.650 0 -0.23(-3.34%)
May 13, 2009 7.000 7.000 6.880 6.880 3,030 -0.04(-0.58%)
May 12, 2009 6.900 6.950 6.900 6.920 1,874 +0.47(+7.29%)
May 08, 2009 6.450 6.450 6.450 0 +0.11(+1.74%)
May 07, 2009 6.400 6.430 6.340 6.340 6,425 -0.05(-0.78%)
May 06, 2009 6.390 6.500 6.340 6.390 6,838 +0.05(+0.79%)
May 05, 2009 6.430 6.500 6.340 6.340 1,688 -0.14(-2.16%)
May 04, 2009 6.480 6.480 6.480 6.480 1,753 +0.69(+11.92%)
May 01, 2009 5.710 5.810 5.710 5.790 1,773 +0.04(+0.70%)
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.