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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.530 +0.130 (+2.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Apr 30, 2010 10.47 10.47 10.47 10.47 100 -0.23(-2.15%)
Apr 29, 2010 10.57 10.70 10.57 10.70 7,046 +0.15(+1.42%)
Apr 28, 2010 10.40 10.55 10.40 10.55 1,224 +0.20(+1.93%)
Apr 27, 2010 10.35 10.35 10.35 10.35 100 -0.48(-4.43%)
Apr 23, 2010 10.83 10.83 10.83 10.83 0 +0.03(+0.28%)
Apr 22, 2010 10.83 10.83 10.80 10.80 388 +0.13(+1.22%)
Apr 21, 2010 10.57 10.67 10.57 10.67 998 +0.52(+5.12%)
Apr 20, 2010 10.32 10.32 10.15 10.15 1,524 -0.08(-0.78%)
Apr 19, 2010 10.19 10.23 10.06 10.23 3,993 +0.18(+1.79%)
Apr 16, 2010 10.12 10.24 10.05 10.05 6,520 -0.42(-4.01%)
Apr 15, 2010 10.46 10.47 10.46 10.47 695 -0.11(-1.04%)
Apr 14, 2010 10.58 10.58 10.51 10.58 1,805 -0.09(-0.84%)
Apr 13, 2010 10.65 10.67 10.65 10.67 2,012 -0.14(-1.30%)
Apr 12, 2010 10.72 10.81 10.72 10.81 7,325 +0.02(+0.19%)
Apr 09, 2010 10.65 10.79 10.63 10.79 11,600 +0.09(+0.84%)
Apr 08, 2010 10.70 10.70 10.70 10.70 700 -0.05(-0.47%)
Apr 07, 2010 10.77 10.77 10.75 10.75 820 +0.05(+0.47%)
Apr 06, 2010 10.70 10.70 10.63 10.70 1,919 -0.03(-0.28%)
Apr 05, 2010 10.70 10.73 10.70 10.73 1,944 +0.07(+0.66%)
Mar 31, 2010 10.66 10.66 10.66 0 +0.15(+1.43%)
Mar 30, 2010 10.55 10.55 10.47 10.51 1,761 +0.01(+0.10%)
Mar 29, 2010 10.50 10.50 10.50 10.50 5,345 +0.15(+1.45%)
Mar 26, 2010 10.55 10.55 10.35 10.35 15,250 +0.10(+0.98%)
Mar 25, 2010 10.25 10.25 10.25 10.25 1,050 +0.00(+0.00%)
Mar 24, 2010 10.25 10.26 10.25 10.25 890 +0.00(+0.00%)
Mar 23, 2010 10.26 10.28 10.14 10.25 3,818 +0.00(+0.00%)
Mar 22, 2010 10.10 10.25 10.10 10.25 15,100 +0.15(+1.49%)
Mar 19, 2010 10.13 10.13 10.05 10.10 11,421 +0.12(+1.20%)
Mar 18, 2010 9.860 10.00 9.860 9.980 4,164 +0.00(+0.00%)
Mar 17, 2010 9.820 9.980 9.800 9.980 7,400 +0.18(+1.84%)
Mar 16, 2010 9.740 9.800 9.700 9.800 25,854 +0.10(+1.03%)
Mar 15, 2010 9.700 9.700 9.700 9.700 10,350 -0.18(-1.82%)
Mar 11, 2010 9.880 9.880 9.880 9.880 0 +0.23(+2.38%)
Mar 10, 2010 9.750 9.750 9.650 9.650 710 +0.25(+2.66%)
Mar 09, 2010 9.350 9.470 9.350 9.400 3,694 -0.15(-1.57%)
Mar 08, 2010 9.500 9.550 9.500 9.550 3,566 +0.07(+0.74%)
Mar 05, 2010 9.480 9.480 9.480 9.480 327 +0.05(+0.53%)
Mar 04, 2010 9.500 9.500 9.400 9.430 57,400 +0.13(+1.40%)
Mar 03, 2010 9.160 9.300 9.160 9.300 3,468 -0.05(-0.53%)
Mar 02, 2010 9.350 9.350 9.350 9.350 200 -0.06(-0.64%)
Mar 01, 2010 9.300 9.410 9.250 9.410 6,000 +0.39(+4.32%)
Feb 24, 2010 9.020 9.020 9.020 0 +0.12(+1.35%)
Feb 23, 2010 8.950 9.000 8.900 8.900 2,630 -0.14(-1.55%)
Feb 17, 2010 9.040 9.040 9.040 0 -0.16(-1.74%)
Feb 16, 2010 9.200 9.200 9.000 9.200 2,550 +0.40(+4.55%)
Feb 12, 2010 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 11, 2010 8.800 8.800 8.800 8.800 100 +0.41(+4.89%)
Feb 10, 2010 8.390 8.390 8.390 8.390 128 -0.37(-4.22%)
Feb 09, 2010 8.600 8.760 8.590 8.760 1,129 +0.36(+4.29%)
Feb 08, 2010 8.400 8.400 8.400 8.400 120 -0.16(-1.87%)
Feb 04, 2010 8.560 8.560 8.560 0 -0.02(-0.23%)
Feb 02, 2010 8.580 8.580 8.580 0 -0.02(-0.23%)
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.