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 (%)
Jul 31, 2006 8.850 8.850 8.850 8.850 250 -0.05(-0.56%)
Jul 28, 2006 8.900 8.900 8.850 8.900 300 -0.10(-1.11%)
Jul 27, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 26, 2006 9.000 9.000 9.000 9.000 1,400 +0.30(+3.45%)
Jul 25, 2006 8.700 8.700 8.700 8.700 400 -0.20(-2.25%)
Jul 24, 2006 8.900 8.900 8.650 8.900 925 +0.25(+2.89%)
Jul 21, 2006 8.650 8.650 8.650 8.650 4,294 -0.20(-2.26%)
Jul 20, 2006 8.850 8.850 8.850 8.850 500 +0.10(+1.14%)
Jul 19, 2006 8.750 8.800 8.750 8.750 1,473 +0.20(+2.34%)
Jul 18, 2006 8.550 8.800 8.550 8.550 56,650 +0.00(+0.00%)
Jul 17, 2006 8.550 8.550 8.550 8.550 2,000 -0.05(-0.58%)
Jul 14, 2006 8.600 8.850 8.600 8.600 631 -0.30(-3.37%)
Jul 13, 2006 8.900 8.950 8.800 8.900 6,150 +0.00(+0.00%)
Jul 12, 2006 8.900 8.900 8.900 8.900 1,571 +0.00(+0.00%)
Jul 11, 2006 8.750 8.900 8.900 8.900 200 +0.15(+1.71%)
Jul 10, 2006 8.750 8.950 8.750 8.750 2,000 +0.05(+0.57%)
Jul 07, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jul 06, 2006 8.700 8.800 8.700 8.700 1,620 +0.00(+0.00%)
Jul 05, 2006 8.700 8.950 8.700 8.700 918 -0.15(-1.69%)
Jul 03, 2006 8.850 8.850 8.850 8.850 2,300 +0.05(+0.57%)
Jun 30, 2006 8.800 8.850 8.600 8.800 16,899 +0.10(+1.15%)
Jun 29, 2006 8.700 8.700 8.700 8.700 0 +0.05(+0.58%)
Jun 28, 2006 8.650 8.650 8.650 8.650 32,300 +0.05(+0.58%)
Jun 27, 2006 8.600 8.600 8.350 8.600 1,999 -0.10(-1.15%)
Jun 23, 2006 8.700 8.700 8.500 8.700 12,134 -0.05(-0.57%)
Jun 22, 2006 8.750 8.750 8.650 8.750 441 +0.10(+1.16%)
Jun 21, 2006 8.650 8.650 8.650 8.650 500 -0.15(-1.70%)
Jun 20, 2006 8.800 8.800 8.550 8.800 2,200 +0.20(+2.33%)
Jun 19, 2006 8.600 8.620 8.600 8.600 1,600 -0.15(-1.71%)
Jun 16, 2006 8.750 8.750 8.750 8.750 1,200 +0.00(+0.00%)
Jun 15, 2006 8.750 8.750 8.620 8.750 4,800 +0.00(+0.00%)
Jun 14, 2006 8.750 8.800 8.700 8.750 4,800 +0.05(+0.57%)
Jun 13, 2006 8.700 8.850 8.600 8.700 4,360 -0.20(-2.25%)
Jun 12, 2006 8.900 9.156 8.900 8.900 10,550 -0.10(-1.11%)
Jun 09, 2006 9.000 9.000 8.750 9.000 6,946 +0.85(+10.43%)
Jun 08, 2006 8.150 8.500 8.150 8.150 950 -0.35(-4.12%)
Jun 07, 2006 8.500 8.500 8.050 8.500 1,700 +0.05(+0.59%)
Jun 06, 2006 8.450 8.450 8.200 8.450 6,814 +0.20(+2.42%)
Jun 05, 2006 8.250 8.250 8.250 8.250 1,500 -0.10(-1.20%)
Jun 02, 2006 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 01, 2006 8.350 8.350 8.350 8.350 500 -0.05(-0.60%)
May 31, 2006 8.400 8.400 8.300 8.400 3,000 +0.30(+3.70%)
May 30, 2006 8.100 8.400 8.100 8.100 7,591 -0.20(-2.41%)
May 26, 2006 8.300 8.400 8.300 8.300 11,116 +0.05(+0.61%)
May 25, 2006 8.250 8.350 8.200 8.250 11,330 -0.05(-0.60%)
May 24, 2006 8.300 8.500 8.300 8.300 640 +0.00(+0.00%)
May 23, 2006 8.300 8.350 8.300 8.300 4,500 +0.15(+1.84%)
May 22, 2006 8.150 8.150 8.150 8.150 400 -0.35(-4.12%)
May 19, 2006 8.500 8.550 8.400 8.500 3,870 +0.10(+1.19%)
May 18, 2006 8.400 8.450 8.400 8.400 18,825 +0.00(+0.00%)
May 17, 2006 8.600 8.500 8.400 8.400 10,000 -0.20(-2.33%)
May 16, 2006 8.600 8.600 8.500 8.600 1,540 -0.10(-1.15%)
May 15, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 12, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 11, 2006 8.700 8.950 8.700 8.700 2,400 -0.20(-2.25%)
May 10, 2006 8.900 8.900 8.650 8.900 13,150 +0.20(+2.30%)
May 09, 2006 8.700 8.900 8.700 8.700 18,975 -0.25(-2.79%)
May 08, 2006 8.950 8.950 8.700 8.950 5,000 +0.10(+1.13%)
May 05, 2006 8.850 8.850 8.700 8.850 20,925 +0.20(+2.31%)
May 04, 2006 8.650 8.750 8.650 8.650 7,700 -0.05(-0.57%)
May 03, 2006 8.700 8.750 8.700 8.700 17,365 -0.10(-1.14%)
May 02, 2006 8.800 9.000 8.800 8.800 23,036 -0.25(-2.76%)
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.