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 (%)
Dec 31, 2013 10.51 10.51 10.51 0 -0.13(-1.22%)
Dec 30, 2013 10.54 10.64 10.54 10.64 2,952 +0.12(+1.14%)
Dec 27, 2013 10.41 10.52 10.41 10.52 744 +0.14(+1.33%)
Dec 26, 2013 10.38 10.48 10.37 10.38 3,401 -0.05(-0.46%)
Dec 24, 2013 10.49 10.49 10.37 10.43 5,523 +0.12(+1.16%)
Dec 23, 2013 10.32 10.41 10.31 10.31 5,727 -0.05(-0.48%)
Dec 20, 2013 10.24 10.40 10.24 10.36 0 +0.28(+2.78%)
Dec 19, 2013 10.15 10.18 10.08 10.08 9,736 -0.50(-4.73%)
Dec 18, 2013 10.45 10.58 10.36 10.58 16,726 +0.18(+1.73%)
Dec 17, 2013 10.36 10.42 10.35 10.40 10,158 -0.01(-0.10%)
Dec 16, 2013 10.40 10.41 10.36 10.41 5,096 +0.16(+1.56%)
Dec 13, 2013 10.25 10.27 10.25 10.25 0 -0.18(-1.69%)
Dec 12, 2013 10.43 10.45 10.30 10.43 113,558 +0.18(+1.72%)
Dec 11, 2013 10.38 10.38 10.25 10.25 36,754 -0.24(-2.29%)
Dec 10, 2013 10.47 10.56 10.46 10.49 6,030 +0.04(+0.33%)
Dec 09, 2013 10.43 10.46 10.43 10.46 755 -0.06(-0.62%)
Dec 06, 2013 10.44 10.52 10.43 10.52 21,279 +0.06(+0.57%)
Dec 05, 2013 10.46 10.51 10.43 10.46 7,965 -0.21(-1.97%)
Dec 04, 2013 10.64 10.67 10.58 10.67 10,391 +0.05(+0.47%)
Dec 03, 2013 10.67 10.74 10.62 10.62 19,396 +0.09(+0.85%)
Dec 02, 2013 10.61 10.63 10.53 10.53 15,233 -0.07(-0.66%)
Nov 29, 2013 10.65 10.65 10.58 10.60 1,569 -0.05(-0.43%)
Nov 27, 2013 10.68 10.73 10.63 10.65 1,755 +0.16(+1.49%)
Nov 26, 2013 10.73 10.73 10.49 10.49 47,459 -0.06(-0.57%)
Nov 25, 2013 10.63 10.63 10.55 10.55 6,718 -0.11(-1.03%)
Nov 22, 2013 10.50 10.66 10.50 10.66 6,208 +0.24(+2.30%)
Nov 21, 2013 10.17 10.42 10.17 10.42 5,428 +0.46(+4.62%)
Nov 20, 2013 10.01 10.07 9.960 9.960 11,590 +0.06(+0.61%)
Nov 19, 2013 9.890 9.952 9.890 9.900 4,630 -0.05(-0.50%)
Nov 18, 2013 9.880 9.970 9.870 9.950 10,067 +0.14(+1.43%)
Nov 15, 2013 9.690 9.810 9.690 9.810 43,882 +0.28(+2.94%)
Nov 14, 2013 9.600 9.600 9.510 9.530 12,047 -0.02(-0.21%)
Nov 13, 2013 9.470 9.560 9.470 9.550 2,360 -0.03(-0.31%)
Nov 12, 2013 9.630 9.630 9.550 9.580 33,550 -0.22(-2.23%)
Nov 11, 2013 9.760 9.820 9.760 9.799 1,003 +0.14(+1.44%)
Nov 08, 2013 9.540 9.670 9.530 9.660 8,950 +0.02(+0.19%)
Nov 07, 2013 9.600 9.730 9.600 9.642 520 -0.14(-1.41%)
Nov 06, 2013 9.779 9.780 9.759 9.780 7,032 +0.02(+0.20%)
Nov 05, 2013 9.670 9.760 9.670 9.760 1,982 -0.29(-2.89%)
Nov 04, 2013 10.00 10.06 9.980 10.05 5,880 +0.12(+1.16%)
Nov 01, 2013 9.900 9.965 9.900 9.935 1,237 +0.01(+0.05%)
Oct 31, 2013 9.940 9.940 9.860 9.930 4,962 +0.11(+1.12%)
Oct 30, 2013 9.950 9.950 9.780 9.820 6,371 +0.03(+0.31%)
Oct 29, 2013 9.840 9.850 9.790 9.790 14,479 -0.11(-1.11%)
Oct 28, 2013 9.830 9.920 9.830 9.900 30,573 +0.16(+1.64%)
Oct 25, 2013 9.790 9.790 9.660 9.740 5,703 -0.01(-0.10%)
Oct 24, 2013 9.750 9.860 9.750 9.750 9,034 -0.14(-1.42%)
Oct 23, 2013 9.900 9.900 9.890 9.890 900 +0.06(+0.61%)
Oct 22, 2013 9.780 9.920 9.780 9.830 2,992 +0.14(+1.44%)
Oct 21, 2013 9.580 9.690 9.580 9.690 2,730 +0.00(+0.00%)
Oct 18, 2013 9.620 9.700 9.620 9.690 10,255 +0.00(+0.00%)
Oct 17, 2013 9.665 9.700 9.650 9.690 954 +0.04(+0.41%)
Oct 16, 2013 9.700 9.740 9.640 9.650 1,959 +0.01(+0.10%)
Oct 15, 2013 9.560 9.720 9.560 9.640 3,314 -0.44(-4.37%)
Oct 14, 2013 10.02 10.08 10.02 10.08 3,771 +0.04(+0.40%)
Oct 11, 2013 10.00 10.04 9.950 10.04 5,026 +0.14(+1.41%)
Oct 10, 2013 9.900 9.905 9.850 9.900 11,777 +0.11(+1.12%)
Oct 08, 2013 9.790 9.790 9.790 0 +0.16(+1.66%)
Oct 07, 2013 9.770 9.770 9.630 9.630 3,501 -0.21(-2.13%)
Oct 04, 2013 9.810 9.840 9.805 9.840 527 -0.03(-0.28%)
Oct 03, 2013 9.840 9.868 9.820 9.868 1,800 -0.01(-0.12%)
Oct 02, 2013 9.820 9.910 9.820 9.880 17,654 +0.03(+0.30%)
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.