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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.580 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 29, 2005 9.500 9.500 9.400 9.500 13,000 +0.10(+1.06%)
Apr 28, 2005 9.400 9.550 9.400 9.400 2,426 +0.05(+0.53%)
Apr 27, 2005 9.350 9.400 9.350 9.350 4,700 +0.00(+0.00%)
Apr 26, 2005 9.350 9.400 9.350 9.350 4,700 +0.00(+0.00%)
Apr 25, 2005 9.350 9.500 9.350 9.350 4,170 -0.07(-0.76%)
Apr 22, 2005 9.422 9.500 9.300 9.422 301,650 +0.00(+0.00%)
Apr 21, 2005 9.422 9.500 9.300 9.422 301,650 +0.17(+1.86%)
Apr 20, 2005 9.250 9.350 9.250 9.250 223,000 +0.00(+0.00%)
Apr 19, 2005 9.250 9.250 9.250 9.250 8,000 +0.00(+0.00%)
Apr 18, 2005 9.250 9.250 9.250 9.250 8,000 +0.00(+0.00%)
Apr 15, 2005 9.250 9.250 9.250 9.250 8,000 -0.10(-1.07%)
Apr 14, 2005 9.350 9.550 9.350 9.350 3,247 -0.10(-1.06%)
Apr 13, 2005 9.450 9.450 9.350 9.450 4,225 +0.00(+0.00%)
Apr 12, 2005 9.450 9.450 9.350 9.450 4,225 +0.17(+1.83%)
Apr 11, 2005 9.280 9.350 9.280 9.280 14,600 +0.00(+0.00%)
Apr 08, 2005 9.280 9.350 9.280 9.280 14,600 +0.00(+0.00%)
Apr 07, 2005 9.280 9.350 9.280 9.280 14,600 -0.02(-0.22%)
Apr 06, 2005 9.300 9.300 9.300 9.300 1,774 +0.15(+1.64%)
Apr 05, 2005 9.150 9.260 9.150 9.150 9,298 +0.00(+0.00%)
Apr 04, 2005 9.150 9.260 9.150 9.150 9,298 -0.20(-2.14%)
Apr 01, 2005 9.350 9.500 9.300 9.350 8,020 +0.00(+0.00%)
Mar 31, 2005 9.350 9.500 9.300 9.350 8,020 +0.05(+0.54%)
Mar 30, 2005 9.300 9.350 9.200 9.300 4,462 +0.00(+0.00%)
Mar 29, 2005 9.300 9.350 9.200 9.300 4,462 +0.05(+0.54%)
Mar 28, 2005 9.250 9.250 9.250 9.250 12,400 +0.00(+0.00%)
Mar 24, 2005 9.250 9.250 9.250 9.250 12,400 -0.10(-1.07%)
Mar 23, 2005 9.350 9.450 9.350 9.350 11,871 +0.00(+0.00%)
Mar 22, 2005 9.350 9.450 9.350 9.350 11,871 -0.25(-2.60%)
Mar 21, 2005 9.600 9.650 9.450 9.600 2,758 +0.15(+1.59%)
Mar 18, 2005 9.450 9.450 9.450 9.450 400,750 +0.00(+0.00%)
Mar 17, 2005 9.450 9.450 9.450 9.450 400,750 -0.05(-0.53%)
Mar 16, 2005 9.500 9.750 9.500 9.500 28,320 +0.35(+3.83%)
Mar 15, 2005 9.150 9.150 9.150 9.150 1,000 -0.05(-0.54%)
Mar 14, 2005 9.200 9.350 9.200 9.200 4,511 +0.00(+0.00%)
Mar 11, 2005 9.200 9.350 9.200 9.200 4,511 +0.15(+1.66%)
Mar 10, 2005 9.050 9.200 9.050 9.050 1,125 +0.12(+1.40%)
Mar 09, 2005 8.925 9.000 8.840 8.925 4,000 +0.00(+0.00%)
Mar 08, 2005 8.925 9.000 8.840 8.925 12,114 +0.00(+0.00%)
Mar 07, 2005 8.925 9.000 8.840 8.925 12,114 +0.08(+0.85%)
Mar 04, 2005 8.850 9.000 8.800 8.850 4,131 -0.20(-2.21%)
Mar 03, 2005 9.050 9.050 9.000 9.050 131,200 +0.00(+0.00%)
Mar 02, 2005 9.050 9.050 9.000 9.050 131,200 -0.10(-1.09%)
Mar 01, 2005 9.150 9.150 9.150 9.150 352,580 +0.00(+0.00%)
Feb 28, 2005 9.150 9.150 9.150 9.150 352,580 -0.05(-0.54%)
Feb 25, 2005 9.200 9.200 9.200 9.200 250,210 +0.00(+0.00%)
Feb 24, 2005 9.200 9.200 9.100 9.200 311,600 +0.00(+0.00%)
Feb 23, 2005 9.200 9.200 9.100 9.200 311,600 -0.15(-1.60%)
Feb 22, 2005 9.350 9.350 9.300 9.350 272,825 +0.00(+0.00%)
Feb 18, 2005 9.350 9.350 9.300 9.350 272,825 +0.10(+1.08%)
Feb 17, 2005 9.250 9.300 9.250 9.250 123,360 +0.00(+0.00%)
Feb 16, 2005 9.250 9.300 9.250 9.250 123,360 +0.20(+2.21%)
Feb 15, 2005 9.050 9.050 9.000 9.050 8,558 +0.00(+0.00%)
Feb 14, 2005 9.050 9.050 9.000 9.050 8,558 +0.02(+0.22%)
Feb 11, 2005 9.030 9.030 9.000 9.030 4,700 +0.03(+0.33%)
Feb 10, 2005 9.000 9.150 9.000 9.000 32,144 +0.00(+0.00%)
Feb 09, 2005 9.000 9.150 9.000 9.000 32,144 +0.15(+1.69%)
Feb 08, 2005 8.850 8.850 8.850 8.850 871 +0.00(+0.00%)
Feb 07, 2005 8.850 8.950 8.750 8.850 5,144 +0.00(+0.00%)
Feb 04, 2005 8.850 8.950 8.750 8.850 5,144 +0.10(+1.14%)
Feb 03, 2005 8.750 8.850 8.750 8.750 2,790 -0.10(-1.13%)
Feb 02, 2005 8.850 8.850 8.850 8.850 1,567 -0.05(-0.56%)
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.