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 (%)
Sep 29, 2006 10.40 10.40 10.40 10.40 1,100 +0.05(+0.48%)
Sep 28, 2006 10.35 10.35 10.35 10.35 200 +0.05(+0.49%)
Sep 27, 2006 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Sep 26, 2006 10.20 10.30 10.25 10.30 6,290 +0.10(+0.98%)
Sep 25, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 22, 2006 10.20 10.20 10.20 10.20 600 -0.05(-0.49%)
Sep 21, 2006 10.25 10.25 10.20 10.25 8,316 -0.05(-0.49%)
Sep 20, 2006 10.30 10.30 10.15 10.30 11,455 +0.40(+4.04%)
Sep 19, 2006 9.900 9.950 9.900 9.900 15,589 -0.20(-1.98%)
Sep 18, 2006 10.10 10.10 9.900 10.10 3,663 +0.25(+2.54%)
Sep 15, 2006 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Sep 14, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 13, 2006 9.750 9.750 9.500 9.750 8,400 +0.26(+2.74%)
Sep 12, 2006 9.490 9.650 9.400 9.490 4,549 +0.19(+2.04%)
Sep 11, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Sep 08, 2006 9.300 9.300 9.300 9.300 1,380 -0.05(-0.53%)
Sep 06, 2006 9.350 9.550 9.350 9.350 753 -0.05(-0.53%)
Sep 05, 2006 9.400 9.600 9.300 9.400 11,138 -0.10(-1.05%)
Sep 01, 2006 9.500 9.500 9.300 9.500 8,900 +0.10(+1.06%)
Aug 31, 2006 9.400 9.400 9.200 9.400 4,801 -0.05(-0.53%)
Aug 30, 2006 9.450 9.450 9.350 9.450 11,725 +0.25(+2.72%)
Aug 29, 2006 9.200 9.200 9.100 9.200 2,050 -0.05(-0.54%)
Aug 28, 2006 9.250 9.250 9.250 9.250 925 +0.00(+0.00%)
Aug 25, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 24, 2006 9.250 9.250 9.050 9.250 808 +0.20(+2.21%)
Aug 23, 2006 9.050 9.250 9.050 9.050 7,500 +0.00(+0.00%)
Aug 22, 2006 9.050 9.050 9.050 9.050 244 -0.15(-1.63%)
Aug 21, 2006 9.200 9.300 9.100 9.200 2,195 -0.10(-1.08%)
Aug 18, 2006 9.300 9.300 9.300 9.300 12,600 +0.02(+0.22%)
Aug 17, 2006 9.280 9.350 9.100 9.280 60,560 +0.08(+0.87%)
Aug 16, 2006 9.200 9.200 9.100 9.200 5,176 +0.20(+2.22%)
Aug 15, 2006 9.000 9.000 9.000 9.000 2,500 +0.00(+0.00%)
Aug 14, 2006 9.000 9.150 9.000 9.000 14,100 -0.20(-2.17%)
Aug 11, 2006 9.200 9.200 9.000 9.200 14,650 +0.30(+3.37%)
Aug 10, 2006 8.900 8.900 8.900 8.900 1,200 -0.20(-2.20%)
Aug 09, 2006 9.100 9.100 9.100 9.100 575 +0.30(+3.41%)
Aug 08, 2006 8.800 8.800 8.800 8.800 112 -0.25(-2.76%)
Aug 07, 2006 9.050 9.050 9.050 9.050 600 -0.05(-0.55%)
Aug 04, 2006 9.100 9.100 9.100 9.100 600 +0.00(+0.00%)
Aug 03, 2006 9.100 9.100 9.100 9.100 600 +0.00(+0.00%)
Aug 02, 2006 9.100 9.100 9.100 9.100 200 +0.00(+0.00%)
Aug 01, 2006 9.100 9.100 8.850 9.100 2,040 +0.25(+2.82%)
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%)
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.