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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.500 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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, 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%)
Apr 02, 2012 8.900 9.054 8.900 9.000 283,932 -0.02(-0.22%)
Mar 30, 2012 9.190 9.190 9.020 9.020 382,909 -0.23(-2.49%)
Mar 29, 2012 9.400 9.400 9.120 9.250 231,909 -0.11(-1.18%)
Mar 28, 2012 9.480 9.530 9.360 9.360 16,175 -0.04(-0.43%)
Mar 27, 2012 9.526 9.526 9.370 9.400 69,968 -0.12(-1.26%)
Mar 26, 2012 9.520 9.610 9.510 9.520 70,358 -0.10(-1.04%)
Mar 23, 2012 9.600 9.620 9.550 9.620 16,167 -0.01(-0.10%)
Mar 22, 2012 9.710 9.730 9.610 9.630 59,418 -0.03(-0.31%)
Mar 21, 2012 9.650 9.700 9.630 9.660 19,350 -0.04(-0.41%)
Mar 20, 2012 9.680 9.800 9.680 9.700 9,200 -0.18(-1.82%)
Mar 19, 2012 9.880 9.880 9.820 9.880 13,148 -0.13(-1.30%)
Mar 16, 2012 9.940 10.06 9.920 10.01 25,992 +0.24(+2.46%)
Mar 15, 2012 9.750 9.920 9.750 9.770 6,473 +0.09(+0.93%)
Mar 14, 2012 9.820 9.820 9.680 9.680 13,511 -0.36(-3.59%)
Mar 13, 2012 9.970 10.07 9.970 10.04 8,312 +0.19(+1.93%)
Mar 12, 2012 9.850 9.880 9.850 9.850 5,814 +0.13(+1.34%)
Mar 09, 2012 9.720 9.790 9.720 9.720 8,934 +0.05(+0.52%)
Mar 08, 2012 9.650 9.720 9.650 9.670 16,141 +0.00(+0.00%)
Mar 07, 2012 9.640 9.670 9.620 9.670 2,802 +0.13(+1.36%)
Mar 06, 2012 9.560 9.580 9.540 9.540 10,367 -0.11(-1.14%)
Mar 05, 2012 9.650 9.650 9.620 9.650 15,173 -0.22(-2.23%)
Mar 02, 2012 9.870 9.940 9.870 9.870 7,093 +0.07(+0.71%)
Mar 01, 2012 9.680 9.800 9.680 9.800 50,086 +0.01(+0.10%)
Feb 29, 2012 9.990 9.990 9.790 9.790 6,854 +0.27(+2.84%)
Feb 28, 2012 9.660 9.660 9.520 9.520 9,100 +0.45(+4.96%)
Feb 27, 2012 9.020 9.080 9.000 9.070 17,733 -0.33(-3.51%)
Feb 24, 2012 9.400 9.500 9.400 9.400 7,420 -0.17(-1.78%)
Feb 23, 2012 9.480 9.570 9.480 9.570 7,687 -0.17(-1.75%)
Feb 22, 2012 9.760 9.810 9.740 9.740 14,079 +0.01(+0.10%)
Feb 21, 2012 9.750 9.760 9.720 9.730 10,818 -0.46(-4.51%)
Feb 17, 2012 10.21 10.28 10.19 10.19 10,773 +0.04(+0.39%)
Feb 16, 2012 10.08 10.15 10.08 10.15 6,574 +0.08(+0.79%)
Feb 15, 2012 10.12 10.14 10.07 10.07 5,499 +0.04(+0.40%)
Feb 14, 2012 10.09 10.10 9.980 10.03 14,185 +0.03(+0.30%)
Feb 13, 2012 10.01 10.05 10.00 10.00 6,853 -0.03(-0.30%)
Feb 10, 2012 10.05 10.08 9.990 10.03 26,468 -0.15(-1.47%)
Feb 09, 2012 10.18 10.24 10.18 10.18 3,243 +0.06(+0.59%)
Feb 08, 2012 10.18 10.29 10.11 10.12 25,512 -0.10(-0.98%)
Feb 07, 2012 10.13 10.22 10.11 10.22 13,129 +0.13(+1.29%)
Feb 06, 2012 10.09 10.13 10.09 10.09 5,642 +0.14(+1.41%)
Feb 03, 2012 9.900 10.00 9.900 9.950 21,580 -0.04(-0.40%)
Feb 02, 2012 10.00 10.00 9.960 9.990 35,785 +0.01(+0.10%)
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.