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, 2013 9.200 9.200 9.170 9.190 28,306 +0.09(+1.04%)
Jul 30, 2013 9.125 9.140 9.080 9.095 4,407 +0.10(+1.06%)
Jul 29, 2013 8.960 9.000 8.960 9.000 388 -0.04(-0.50%)
Jul 26, 2013 8.990 9.045 8.990 9.045 3,093 +0.05(+0.61%)
Jul 25, 2013 8.970 9.000 8.970 8.990 8,550 +0.15(+1.70%)
Jul 24, 2013 8.930 8.930 8.840 8.840 2,427 +0.11(+1.26%)
Jul 23, 2013 8.740 8.786 8.730 8.730 25,094 +0.16(+1.87%)
Jul 22, 2013 8.500 8.600 8.500 8.570 4,981 +0.11(+1.30%)
Jul 19, 2013 8.550 8.550 8.460 8.460 691 -0.07(-0.82%)
Jul 18, 2013 8.580 8.580 8.510 8.530 5,484 -0.12(-1.39%)
Jul 17, 2013 8.580 8.650 8.580 8.650 658 +0.15(+1.76%)
Jul 16, 2013 8.480 8.500 8.480 8.500 3,762 +0.00(+0.00%)
Jul 15, 2013 8.530 8.580 8.500 8.500 4,635 -0.06(-0.70%)
Jul 12, 2013 8.660 8.660 8.550 8.560 6,806 -0.26(-2.95%)
Jul 11, 2013 8.700 8.820 8.700 8.820 1,975 +0.35(+4.13%)
Jul 10, 2013 8.470 8.470 8.470 8.470 436 -0.16(-1.85%)
Jul 09, 2013 8.550 8.630 8.430 8.630 10,776 +0.20(+2.37%)
Jul 08, 2013 8.560 8.560 8.430 8.430 2,164 -0.16(-1.86%)
Jul 05, 2013 8.650 8.650 8.590 8.590 927 +0.01(+0.12%)
Jul 03, 2013 8.553 8.580 8.553 8.580 478 +0.13(+1.54%)
Jul 02, 2013 8.490 8.630 8.450 8.450 2,708 -0.21(-2.42%)
Jul 01, 2013 8.670 8.760 8.660 8.660 3,120 -0.01(-0.12%)
Jun 28, 2013 8.640 8.740 8.640 8.670 6,681 +0.13(+1.52%)
Jun 27, 2013 8.590 8.590 8.540 8.540 784 +0.08(+0.95%)
Jun 26, 2013 8.390 8.470 8.370 8.460 4,171 +0.04(+0.48%)
Jun 25, 2013 8.390 8.490 8.390 8.420 2,772 +0.18(+2.18%)
Jun 24, 2013 8.495 8.495 8.240 8.240 6,503 -0.25(-3.00%)
Jun 21, 2013 8.470 8.540 8.400 8.495 1,222 +0.07(+0.89%)
Jun 20, 2013 8.640 8.640 8.420 8.420 2,265 -0.35(-3.99%)
Jun 19, 2013 8.730 8.860 8.730 8.770 1,845 -0.02(-0.23%)
Jun 18, 2013 8.790 8.790 8.790 8.790 991 +0.11(+1.27%)
Jun 17, 2013 8.650 8.690 8.650 8.680 2,481 +0.08(+0.93%)
Jun 14, 2013 8.670 8.670 8.600 8.600 2,225 -0.21(-2.38%)
Jun 13, 2013 8.780 8.810 8.780 8.810 2,173 +0.07(+0.80%)
Jun 12, 2013 8.800 8.870 8.730 8.740 1,820 -0.07(-0.85%)
Jun 11, 2013 8.950 8.950 8.790 8.815 5,633 -0.18(-1.97%)
Jun 10, 2013 9.170 9.170 8.960 8.992 13,779 +0.25(+2.89%)
Jun 07, 2013 8.930 8.930 8.740 8.740 5,469 -0.29(-3.21%)
Jun 06, 2013 9.020 9.110 9.020 9.030 2,021 -0.34(-3.65%)
Jun 05, 2013 9.372 9.372 9.372 9.372 125 -0.23(-2.37%)
Jun 04, 2013 9.605 9.630 9.600 9.600 862 +0.21(+2.24%)
Jun 03, 2013 9.390 9.390 9.390 9.390 1,587 +0.20(+2.18%)
May 31, 2013 9.260 9.300 9.170 9.190 14,043 -0.08(-0.86%)
May 30, 2013 9.310 9.310 9.250 9.270 9,632 -0.16(-1.70%)
May 29, 2013 9.570 9.570 9.430 9.430 10,089 -0.01(-0.11%)
May 28, 2013 9.640 9.640 9.430 9.440 4,738 +0.46(+5.12%)
May 24, 2013 8.890 9.090 8.890 8.980 9,849 -0.08(-0.88%)
May 23, 2013 8.970 9.080 8.970 9.060 3,346 -0.28(-3.00%)
May 22, 2013 9.380 9.500 9.340 9.340 1,536 +0.00(+0.00%)
May 21, 2013 9.320 9.340 9.320 9.340 390 -0.05(-0.53%)
May 20, 2013 9.340 9.450 9.340 9.390 17,416 +0.04(+0.43%)
May 17, 2013 9.350 9.400 9.350 9.350 6,420 -0.04(-0.43%)
May 16, 2013 9.300 9.400 9.240 9.390 29,358 +0.35(+3.87%)
May 15, 2013 9.120 9.120 9.020 9.040 3,652 -0.10(-1.09%)
May 13, 2013 9.140 9.140 9.140 9.140 225 +0.05(+0.55%)
May 09, 2013 9.090 9.090 9.090 0 -0.11(-1.20%)
May 08, 2013 9.200 9.200 9.200 9.200 976 +0.22(+2.45%)
May 07, 2013 8.950 8.980 8.950 8.980 2,668 +0.26(+2.97%)
May 03, 2013 8.721 8.721 8.721 0 -0.04(-0.45%)
May 02, 2013 8.760 8.760 8.670 8.760 780 -0.04(-0.45%)
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.