Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.200 -0.010 (-0.19%)

Streaming Delayed Price Updated: 1:34 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.380	8.480	8.380	8.410	2,405	+0.00(+0.00%)
Apr 27, 2012	8.550	8.550	8.410	8.410	1,043	+0.00(+0.00%)
Apr 26, 2012	8.410	8.420	8.380	8.410	28,031	+0.11(+1.33%)
Apr 25, 2012	8.286	8.350	8.270	8.300	149,275	+0.00(+0.00%)
Apr 24, 2012	8.410	8.410	8.300	8.300	231,141	+0.02(+0.24%)
Apr 23, 2012	8.270	8.360	8.260	8.280	237,372	-0.21(-2.47%)
Apr 20, 2012	8.480	8.510	8.450	8.490	275,383	-0.08(-0.93%)
Apr 19, 2012	8.560	8.670	8.500	8.570	266,044	+0.09(+1.06%)
Apr 18, 2012	8.470	8.590	8.470	8.480	513,875	-0.14(-1.62%)
Apr 17, 2012	8.580	8.660	8.580	8.620	93,706	+0.08(+0.94%)
Apr 16, 2012	8.560	8.700	8.540	8.540	36,416	-0.11(-1.27%)
Apr 13, 2012	8.640	8.830	8.640	8.650	14,982	+0.12(+1.41%)
Apr 12, 2012	8.570	8.600	8.480	8.530	33,758	-0.07(-0.81%)
Apr 11, 2012	8.600	8.710	8.600	8.600	7,474	-0.13(-1.49%)
Apr 10, 2012	8.850	8.850	8.730	8.730	5,766	+0.03(+0.34%)
Apr 09, 2012	8.700	8.802	8.650	8.700	23,472	-0.01(-0.11%)
Apr 05, 2012	8.730	8.830	8.710	8.710	21,894	-0.01(-0.11%)
Apr 04, 2012	8.760	8.760	8.670	8.720	18,649	-0.09(-1.02%)
Apr 03, 2012	8.900	8.900	8.800	8.810	434,977	-0.19(-2.11%)

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.