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 30, 2011 8.160 8.250 8.020 8.020 16,778 +0.00(+0.00%)
Sep 29, 2011 8.100 8.220 8.020 8.020 22,797 +0.01(+0.12%)
Sep 28, 2011 8.100 8.310 8.010 8.010 16,186 -0.29(-3.49%)
Sep 27, 2011 8.290 8.340 8.110 8.300 31,152 +0.41(+5.20%)
Sep 26, 2011 7.710 7.930 7.710 7.890 14,344 -0.28(-3.43%)
Sep 23, 2011 8.200 8.240 8.090 8.170 19,002 +0.33(+4.21%)
Sep 22, 2011 7.830 8.160 7.830 7.840 15,903 -0.38(-4.62%)
Sep 21, 2011 8.250 8.450 8.220 8.220 9,964 -0.28(-3.29%)
Sep 20, 2011 8.470 8.500 8.350 8.500 54,570 -0.15(-1.73%)
Sep 19, 2011 8.480 8.760 8.480 8.650 18,705 -0.25(-2.81%)
Sep 16, 2011 8.680 8.900 8.680 8.900 6,922 +0.18(+2.06%)
Sep 15, 2011 8.640 8.720 8.600 8.720 10,563 -0.22(-2.46%)
Sep 14, 2011 8.630 8.940 8.630 8.940 15,271 -0.39(-4.18%)
Sep 13, 2011 9.180 9.440 9.180 9.330 7,635 -0.03(-0.32%)
Sep 12, 2011 9.200 9.460 9.200 9.360 20,694 -0.25(-2.60%)
Sep 09, 2011 9.630 9.700 9.570 9.610 7,404 -0.04(-0.41%)
Sep 08, 2011 9.820 9.840 9.590 9.650 6,831 -0.16(-1.63%)
Sep 07, 2011 9.820 9.930 9.780 9.810 11,264 +0.02(+0.20%)
Sep 06, 2011 9.770 9.890 9.670 9.790 55,782 -0.13(-1.31%)
Sep 02, 2011 9.880 10.08 9.880 9.920 16,088 -0.25(-2.46%)
Sep 01, 2011 10.11 10.35 10.11 10.17 7,124 +0.19(+1.90%)
Aug 31, 2011 9.960 10.14 9.960 9.980 5,431 +0.11(+1.11%)
Aug 30, 2011 9.810 10.04 9.810 9.870 6,129 -0.11(-1.10%)
Aug 29, 2011 9.730 9.980 9.730 9.980 5,187 +0.25(+2.57%)
Aug 26, 2011 9.570 9.860 9.570 9.730 11,513 +0.09(+0.93%)
Aug 25, 2011 9.760 9.830 9.640 9.640 5,282 -0.25(-2.53%)
Aug 24, 2011 9.620 9.890 9.620 9.890 4,395 -0.02(-0.20%)
Aug 23, 2011 9.620 9.910 9.620 9.910 4,532 +0.26(+2.69%)
Aug 22, 2011 9.660 9.760 9.650 9.650 11,177 -0.14(-1.43%)
Aug 19, 2011 9.770 9.890 9.720 9.790 9,594 -0.34(-3.36%)
Aug 18, 2011 10.11 10.13 10.05 10.13 15,001 -0.09(-0.88%)
Aug 17, 2011 10.42 10.42 10.22 10.22 12,510 -0.03(-0.29%)
Aug 16, 2011 10.18 10.38 10.15 10.25 12,809 -0.13(-1.25%)
Aug 15, 2011 10.17 10.38 10.17 10.38 10,565 +0.30(+2.98%)
Aug 12, 2011 9.990 10.21 9.990 10.08 8,219 -0.32(-3.08%)
Aug 11, 2011 10.16 10.48 10.16 10.40 16,713 +0.36(+3.59%)
Aug 10, 2011 10.17 10.48 10.02 10.04 12,796 -0.44(-4.20%)
Aug 09, 2011 10.27 10.57 10.22 10.48 15,632 +0.20(+1.95%)
Aug 08, 2011 10.42 10.55 10.28 10.28 24,629 -0.60(-5.51%)
Aug 05, 2011 10.76 10.91 10.58 10.88 25,320 -0.11(-1.00%)
Aug 04, 2011 11.00 11.12 10.99 10.99 12,626 -0.43(-3.77%)
Aug 03, 2011 11.33 11.47 11.33 11.42 13,706 -0.14(-1.21%)
Aug 02, 2011 11.58 11.61 11.49 11.56 3,650 +0.01(+0.09%)
Aug 01, 2011 11.53 11.55 11.45 11.55 16,083 -0.07(-0.60%)
Jul 29, 2011 11.64 11.67 11.51 11.62 3,760 -0.20(-1.69%)
Jul 28, 2011 11.69 11.92 11.69 11.82 20,655 -0.13(-1.09%)
Jul 27, 2011 11.82 11.99 11.82 11.95 151,349 -0.19(-1.57%)
Jul 26, 2011 11.91 12.14 11.91 12.14 66,208 +0.10(+0.83%)
Jul 25, 2011 11.86 12.04 11.86 12.04 97,257 +0.07(+0.58%)
Jul 22, 2011 11.97 11.97 11.95 11.97 94,069 +0.15(+1.27%)
Jul 21, 2011 11.60 11.82 11.60 11.82 47,046 +0.13(+1.11%)
Jul 20, 2011 11.70 11.73 11.63 11.69 33,233 -0.23(-1.93%)
Jul 19, 2011 11.66 11.92 11.66 11.92 15,735 +0.39(+3.38%)
Jul 18, 2011 11.43 11.53 11.43 11.53 13,506 -0.23(-1.96%)
Jul 15, 2011 11.58 11.76 11.58 11.76 9,278 +0.16(+1.38%)
Jul 14, 2011 11.60 11.60 11.43 11.60 3,651 +0.18(+1.58%)
Jul 13, 2011 11.20 11.42 11.20 11.42 9,733 -0.06(-0.52%)
Jul 12, 2011 11.49 11.53 11.44 11.48 4,150 +0.10(+0.88%)
Jul 11, 2011 11.42 11.51 11.38 11.38 4,337 -0.33(-2.82%)
Jul 08, 2011 11.70 11.71 11.61 11.71 5,123 -0.10(-0.85%)
Jul 07, 2011 11.87 11.91 11.81 11.81 3,212 +0.06(+0.51%)
Jul 06, 2011 11.64 11.81 11.64 11.75 8,565 -0.12(-1.01%)
Jul 05, 2011 11.75 11.87 11.73 11.87 5,465 +0.09(+0.76%)
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.