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 (%)
Aug 31, 2012 8.070 8.070 8.070 8.070 184 +0.05(+0.62%)
Aug 30, 2012 8.040 8.040 8.020 8.020 2,480 -0.03(-0.37%)
Aug 29, 2012 8.040 8.058 8.040 8.050 1,268 -0.16(-1.95%)
Aug 27, 2012 8.240 8.240 8.210 8.210 2,642 -0.10(-1.20%)
Aug 24, 2012 8.300 8.310 8.280 8.310 300 +0.02(+0.24%)
Aug 23, 2012 8.290 8.290 8.290 8.290 500 -0.03(-0.36%)
Aug 22, 2012 8.310 8.360 8.290 8.320 6,186 -0.02(-0.24%)
Aug 21, 2012 8.300 8.340 8.300 8.340 219 -0.06(-0.71%)
Aug 20, 2012 8.340 8.400 8.320 8.400 906 -0.05(-0.59%)
Aug 16, 2012 8.450 8.450 8.450 0 +0.28(+3.43%)
Aug 15, 2012 8.170 8.170 8.170 8.170 100 -0.10(-1.21%)
Aug 14, 2012 8.270 8.270 8.270 8.270 230 +0.11(+1.35%)
Aug 13, 2012 8.160 8.240 8.160 8.160 3,028 -0.10(-1.21%)
Aug 11, 2012 8.100 8.260 8.100 8.260 517 +0.00(+0.00%)
Aug 10, 2012 8.100 8.260 8.100 8.260 517 +0.08(+0.98%)
Aug 09, 2012 8.180 8.190 8.180 8.180 1,485 +0.28(+3.54%)
Aug 08, 2012 8.030 8.030 7.900 7.900 2,773 -0.36(-4.36%)
Aug 07, 2012 8.240 8.260 8.240 8.260 1,249 +0.03(+0.36%)
Aug 06, 2012 8.230 8.350 8.230 8.230 4,543 +0.06(+0.73%)
Aug 03, 2012 8.188 8.230 8.170 8.170 1,989 -0.02(-0.24%)
Aug 02, 2012 8.170 8.190 8.130 8.190 2,461 -0.14(-1.68%)
Aug 01, 2012 8.180 8.330 8.180 8.330 409 +0.11(+1.34%)
Jul 31, 2012 8.204 8.220 8.204 8.220 221 -0.09(-1.08%)
Jul 30, 2012 8.310 8.310 8.310 8.310 199 -0.12(-1.42%)
Jul 27, 2012 8.260 8.430 8.260 8.430 1,454 +0.08(+0.96%)
Jul 26, 2012 8.180 8.350 8.180 8.350 1,646 +0.30(+3.73%)
Jul 25, 2012 8.050 8.100 8.040 8.050 8,240 +0.00(+0.00%)
Jul 24, 2012 8.060 8.070 8.050 8.050 3,960 -0.13(-1.59%)
Jul 23, 2012 8.300 8.300 8.130 8.180 19,115 -0.09(-1.09%)
Jul 20, 2012 8.270 8.270 8.270 8.270 1,245 -0.23(-2.75%)
Jul 19, 2012 8.550 8.550 8.504 8.504 2,319 -0.07(-0.77%)
Jul 18, 2012 8.570 8.570 8.570 8.570 614 +0.17(+2.02%)
Jul 17, 2012 8.390 8.500 8.360 8.400 5,441 +0.21(+2.56%)
Jul 16, 2012 8.190 8.190 8.190 8.190 875 -0.18(-2.15%)
Jul 14, 2012 8.370 8.370 8.370 8.370 892 +0.00(+0.00%)
Jul 13, 2012 8.370 8.370 8.370 8.370 892 +0.19(+2.32%)
Jul 11, 2012 8.180 8.180 8.180 0 +0.08(+0.99%)
Jul 10, 2012 8.200 8.200 8.100 8.100 6,734 -0.28(-3.34%)
Jul 09, 2012 8.280 8.380 8.280 8.380 1,216 +0.01(+0.12%)
Jul 06, 2012 8.380 8.380 8.370 8.370 995 +0.02(+0.24%)
Jul 05, 2012 8.250 8.350 8.230 8.350 4,270 +0.31(+3.86%)
Jul 03, 2012 8.020 8.040 8.020 8.040 1,838 -0.05(-0.62%)
Jul 02, 2012 8.000 8.090 8.000 8.090 2,055 +0.10(+1.25%)
Jun 29, 2012 7.980 7.990 7.980 7.990 296 +0.24(+3.10%)
Jun 28, 2012 7.800 7.800 7.700 7.750 2,963 -0.15(-1.95%)
Jun 27, 2012 7.960 7.960 7.880 7.904 7,000 +0.07(+0.95%)
Jun 26, 2012 7.890 7.890 7.830 7.830 3,656 +0.03(+0.38%)
Jun 25, 2012 7.800 7.880 7.800 7.800 4,915 -0.16(-2.01%)
Jun 22, 2012 7.940 8.050 7.940 7.960 4,591 +0.10(+1.27%)
Jun 21, 2012 8.000 8.000 7.860 7.860 9,341 -0.13(-1.63%)
Jun 20, 2012 8.010 8.050 7.990 7.990 4,000 +0.00(+0.00%)
Jun 19, 2012 7.950 8.050 7.950 7.990 6,687 +0.07(+0.88%)
Jun 18, 2012 7.870 7.970 7.870 7.920 1,842 +0.22(+2.86%)
Jun 15, 2012 7.700 7.700 7.700 7.700 183 +0.08(+1.05%)
Jun 14, 2012 7.650 7.650 7.600 7.620 14,766 -0.09(-1.17%)
Jun 13, 2012 7.780 7.790 7.710 7.710 8,669 -0.18(-2.28%)
Jun 12, 2012 7.980 7.980 7.820 7.890 13,762 +0.07(+0.90%)
Jun 11, 2012 8.030 8.030 7.780 7.820 10,467 +0.01(+0.13%)
Jun 08, 2012 7.850 7.850 7.788 7.810 10,053 -0.02(-0.26%)
Jun 07, 2012 7.940 7.940 7.830 7.830 9,181 -0.02(-0.25%)
Jun 06, 2012 7.840 7.850 7.830 7.850 7,020 +0.06(+0.77%)
Jun 05, 2012 7.760 7.830 7.760 7.790 3,092 -0.07(-0.89%)
Jun 04, 2012 7.900 7.900 7.850 7.860 21,041 -0.03(-0.38%)
Jun 02, 2012 7.850 7.890 7.850 7.890 2,787 +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.