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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.460 -0.120 (-2.15%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jan 31, 2012 9.860 9.980 9.860 9.980 27,036 +0.05(+0.50%)
Jan 30, 2012 9.770 9.940 9.770 9.930 66,257 +0.30(+3.12%)
Jan 27, 2012 9.550 9.630 9.550 9.630 23,782 +0.18(+1.90%)
Jan 26, 2012 9.500 9.570 9.450 9.450 29,815 -0.12(-1.25%)
Jan 25, 2012 9.430 9.570 9.430 9.570 23,886 +0.12(+1.27%)
Jan 24, 2012 9.370 9.530 9.370 9.450 21,640 +0.02(+0.21%)
Jan 23, 2012 9.380 9.510 9.380 9.430 17,791 -0.05(-0.53%)
Jan 20, 2012 9.360 9.480 9.360 9.480 67,441 +0.18(+1.94%)
Jan 19, 2012 9.200 9.300 9.190 9.300 25,260 +0.24(+2.65%)
Jan 18, 2012 8.870 9.060 8.870 9.060 48,271 +0.22(+2.49%)
Jan 17, 2012 8.900 8.970 8.840 8.840 31,552 -0.06(-0.67%)
Jan 13, 2012 8.840 8.920 8.840 8.900 10,593 -0.05(-0.56%)
Jan 12, 2012 8.950 9.000 8.950 8.950 9,770 +0.01(+0.11%)
Jan 11, 2012 8.800 8.940 8.800 8.940 21,538 +0.02(+0.22%)
Jan 10, 2012 8.820 8.960 8.820 8.920 75,971 +0.30(+3.48%)
Jan 09, 2012 8.680 8.680 8.620 8.620 8,277 +0.11(+1.29%)
Jan 06, 2012 8.430 8.510 8.430 8.510 55,387 +0.00(+0.00%)
Jan 05, 2012 8.500 8.560 8.500 8.510 12,841 +0.00(+0.00%)
Jan 04, 2012 8.410 8.510 8.410 8.510 12,483 -0.04(-0.47%)
Dec 30, 2011 8.500 8.580 8.500 8.550 17,494 -0.01(-0.12%)
Dec 29, 2011 8.390 8.590 8.390 8.560 43,285 +0.16(+1.90%)
Dec 28, 2011 8.400 8.560 8.390 8.400 58,050 -0.18(-2.10%)
Dec 27, 2011 8.410 8.580 8.410 8.580 31,401 +0.09(+1.06%)
Dec 23, 2011 8.410 8.530 8.410 8.490 25,567 +0.17(+2.04%)
Dec 21, 2011 8.300 8.330 8.280 8.320 18,907 -0.13(-1.54%)
Dec 20, 2011 8.290 8.450 8.290 8.450 41,013 +0.20(+2.42%)
Dec 19, 2011 8.340 8.370 8.230 8.250 106,294 -0.12(-1.43%)
Dec 16, 2011 8.430 8.490 8.360 8.370 72,482 +0.03(+0.36%)
Dec 15, 2011 8.360 8.420 8.340 8.340 19,933 -0.02(-0.24%)
Dec 14, 2011 8.350 8.460 8.270 8.360 48,066 +0.15(+1.83%)
Dec 13, 2011 8.290 8.390 8.200 8.210 28,865 -0.15(-1.79%)
Dec 12, 2011 8.450 8.450 8.360 8.360 49,737 -0.14(-1.65%)
Dec 09, 2011 8.310 8.520 8.310 8.500 36,639 +0.13(+1.55%)
Dec 08, 2011 8.510 8.510 8.370 8.370 34,448 -0.09(-1.06%)
Dec 07, 2011 8.520 8.590 8.440 8.460 44,730 -0.04(-0.47%)
Dec 06, 2011 8.600 8.650 8.480 8.500 21,053 -0.28(-3.19%)
Dec 05, 2011 8.680 8.800 8.630 8.780 35,381 +0.17(+1.97%)
Dec 02, 2011 8.680 8.850 8.610 8.610 10,888 -0.14(-1.60%)
Dec 01, 2011 8.770 8.950 8.730 8.750 70,464 -0.29(-3.21%)
Nov 30, 2011 8.780 9.040 8.770 9.040 46,279 +0.69(+8.26%)
Nov 29, 2011 8.330 8.450 8.330 8.350 29,071 +0.15(+1.83%)
Nov 28, 2011 8.210 8.360 8.200 8.200 11,449 +0.17(+2.12%)
Nov 25, 2011 8.100 8.150 8.030 8.030 111,048 -0.28(-3.37%)
Nov 23, 2011 8.310 8.370 8.180 8.310 40,137 +0.17(+2.09%)
Nov 22, 2011 8.110 8.200 8.040 8.140 25,074 -0.16(-1.93%)
Nov 21, 2011 8.220 8.360 8.170 8.300 49,767 -0.29(-3.38%)
Nov 18, 2011 8.470 8.590 8.470 8.590 13,627 +0.24(+2.87%)
Nov 17, 2011 8.390 8.470 8.230 8.350 32,420 -0.04(-0.48%)
Nov 16, 2011 8.480 8.600 8.390 8.390 30,161 -0.32(-3.67%)
Nov 15, 2011 8.570 8.790 8.570 8.710 21,678 +0.16(+1.87%)
Nov 14, 2011 8.630 8.800 8.530 8.550 16,444 -0.20(-2.29%)
Nov 11, 2011 8.660 8.750 8.660 8.750 15,344 -0.31(-3.42%)
Nov 10, 2011 8.860 9.090 8.860 9.060 16,155 +0.44(+5.10%)
Nov 09, 2011 8.710 8.750 8.560 8.620 66,924 -0.23(-2.60%)
Nov 08, 2011 8.840 9.000 8.840 8.850 16,708 -0.08(-0.90%)
Nov 07, 2011 8.930 9.050 8.930 8.930 12,158 -0.07(-0.78%)
Nov 04, 2011 8.840 9.000 8.750 9.000 6,567 -0.04(-0.44%)
Nov 03, 2011 8.830 9.040 8.830 9.040 5,581 -0.14(-1.53%)
Nov 02, 2011 9.050 9.220 9.050 9.180 15,814 +0.32(+3.61%)
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.