Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.510 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 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 30, 2013 8.470 8.490 8.430 8.490 5,476 +0.13(+1.56%)
Aug 29, 2013 8.440 8.450 8.350 8.360 2,265 -0.17(-1.99%)
Aug 28, 2013 8.540 8.540 8.430 8.530 5,362 -0.21(-2.40%)
Aug 27, 2013 8.750 8.750 8.720 8.740 2,999 -0.19(-2.13%)
Aug 26, 2013 8.910 8.933 8.910 8.930 5,936 -0.06(-0.67%)
Aug 23, 2013 8.990 8.990 8.990 8.990 164 +0.07(+0.78%)
Aug 22, 2013 8.850 8.930 8.850 8.920 1,883 -0.11(-1.22%)
Aug 21, 2013 9.000 9.030 8.990 9.030 4,726 -0.10(-1.10%)
Aug 20, 2013 9.180 9.180 9.130 9.130 621 +0.02(+0.19%)
Aug 19, 2013 9.110 9.140 9.100 9.113 5,113 +0.00(+0.03%)
Aug 16, 2013 9.050 9.110 9.050 9.110 21,840 -0.04(-0.48%)
Aug 15, 2013 9.280 9.280 9.130 9.154 13,458 +0.15(+1.71%)
Aug 14, 2013 9.170 9.200 9.000 9.000 3,167 -0.16(-1.75%)
Aug 13, 2013 9.270 9.270 9.140 9.160 1,854 +0.05(+0.53%)
Aug 12, 2013 9.170 9.170 9.040 9.112 4,761 +0.06(+0.69%)
Aug 09, 2013 9.010 9.060 9.010 9.050 7,742 -0.04(-0.44%)
Aug 08, 2013 9.000 9.090 8.960 9.090 5,815 +0.06(+0.66%)
Aug 07, 2013 9.025 9.040 9.025 9.030 682 +0.04(+0.44%)
Aug 06, 2013 9.001 9.060 8.980 8.990 2,220 -0.27(-2.92%)
Aug 05, 2013 9.260 9.260 9.170 9.260 1,470 +0.14(+1.54%)
Aug 02, 2013 9.250 9.250 9.090 9.120 8,091 -0.15(-1.62%)
Aug 01, 2013 9.250 9.350 9.250 9.270 8,356 +0.08(+0.87%)
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%)
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.