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 +0.160 (+2.95%)
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 (%)
May 28, 2004 9.100 9.100 9.100 9.100 187 +0.00(+0.00%)
May 27, 2004 9.100 9.300 9.100 9.100 3,104 -0.15(-1.62%)
May 26, 2004 9.250 9.250 9.250 9.250 1,530 +0.00(+0.00%)
May 25, 2004 9.250 9.250 9.250 9.250 1,530 +0.00(+0.00%)
May 24, 2004 9.250 9.250 9.250 9.250 8,522 +0.45(+5.11%)
May 21, 2004 8.800 8.800 8.800 8.800 8,522 +0.15(+1.73%)
May 20, 2004 8.650 8.650 8.600 8.650 7,000 +0.05(+0.58%)
May 19, 2004 8.600 8.800 8.550 8.600 73,550 +0.40(+4.88%)
May 18, 2004 8.200 8.250 8.200 8.200 67,600 +0.00(+0.00%)
May 17, 2004 8.450 8.200 8.200 8.200 1,495 -0.25(-2.96%)
May 14, 2004 8.300 8.450 8.350 8.450 1,437 -0.05(-0.59%)
May 13, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 12, 2004 8.600 8.750 8.500 8.500 4,522 -0.10(-1.16%)
May 11, 2004 8.250 8.600 8.350 8.600 633 +0.35(+4.24%)
May 10, 2004 8.750 8.300 8.250 8.250 8,634 -0.50(-5.71%)
May 07, 2004 8.800 9.000 8.750 8.750 2,500 -0.05(-0.57%)
May 06, 2004 8.800 9.100 8.800 8.800 3,502 +0.00(+0.00%)
May 05, 2004 9.250 8.800 8.800 8.800 671 -0.45(-4.86%)
May 04, 2004 8.800 9.400 9.250 9.250 4,485 +0.45(+5.11%)
May 03, 2004 8.900 9.000 8.800 8.800 2,700 -0.10(-1.12%)
Apr 30, 2004 8.800 8.900 8.900 8.900 7,659 -0.20(-2.20%)
Apr 29, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 28, 2004 9.400 9.400 9.100 9.100 16,303 -0.30(-3.19%)
Apr 27, 2004 9.150 9.400 9.200 9.400 11,506 +0.25(+2.73%)
Apr 26, 2004 9.500 9.250 9.150 9.150 21,800 -0.35(-3.68%)
Apr 23, 2004 9.800 9.500 9.500 9.500 3,920 -0.30(-3.06%)
Apr 22, 2004 9.950 9.800 9.550 9.800 9,540 -0.15(-1.51%)
Apr 21, 2004 9.900 9.950 9.750 9.950 6,979 +0.05(+0.51%)
Apr 20, 2004 9.900 10.10 9.900 9.900 3,201 +0.00(+0.00%)
Apr 19, 2004 9.900 9.930 9.900 9.900 11,800 +0.00(+0.00%)
Apr 16, 2004 9.900 10.10 9.900 9.900 1,637 +0.00(+0.00%)
Apr 15, 2004 10.25 9.950 9.900 9.900 2,200 -0.35(-3.41%)
Apr 14, 2004 10.40 10.30 10.25 10.25 2,660 -0.15(-1.44%)
Apr 13, 2004 10.25 10.55 10.40 10.40 6,531 +0.15(+1.46%)
Apr 12, 2004 10.40 10.25 10.25 10.25 533 -0.15(-1.44%)
Apr 08, 2004 10.35 10.40 10.40 10.40 3,700 +0.05(+0.48%)
Apr 07, 2004 10.35 10.60 10.35 10.35 6,990 +0.00(+0.00%)
Apr 06, 2004 10.35 10.35 10.18 10.35 12,931 +0.25(+2.48%)
Apr 05, 2004 10.15 10.10 9.950 10.10 3,480 -0.05(-0.49%)
Apr 02, 2004 10.11 10.15 10.15 10.15 300 +0.04(+0.40%)
Apr 01, 2004 10.10 10.11 9.950 10.11 87,600 +0.01(+0.10%)
Mar 31, 2004 10.05 10.10 10.10 10.10 14,095 +0.05(+0.50%)
Mar 30, 2004 9.900 10.05 9.950 10.05 36,900 +0.15(+1.52%)
Mar 29, 2004 9.850 9.900 9.800 9.900 56,000 +0.05(+0.51%)
Mar 26, 2004 9.750 9.850 9.850 9.850 27,800 +0.10(+1.03%)
Mar 25, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 24, 2004 9.600 9.750 9.750 9.750 14,600 +0.15(+1.56%)
Mar 23, 2004 9.500 9.600 9.500 9.600 59,981 +0.10(+1.05%)
Mar 22, 2004 9.850 9.820 9.500 9.500 17,994 -0.35(-3.55%)
Mar 19, 2004 9.900 10.00 9.850 9.850 2,356 -0.05(-0.51%)
Mar 18, 2004 10.20 10.10 9.900 9.900 1,146 -0.30(-2.94%)
Mar 17, 2004 10.05 10.25 10.00 10.20 11,200 +0.15(+1.49%)
Mar 16, 2004 9.800 10.05 10.05 10.05 452 +0.25(+2.55%)
Mar 15, 2004 10.10 10.10 9.800 9.800 5,200 -0.05(-0.51%)
Mar 12, 2004 9.850 9.850 9.850 9.850 7,681 +0.00(+0.00%)
Mar 11, 2004 10.20 9.850 9.850 9.850 7,681 -0.35(-3.43%)
Mar 10, 2004 10.45 10.35 10.20 10.20 3,135 -0.25(-2.39%)
Mar 09, 2004 10.25 10.50 10.35 10.45 6,140 +0.20(+1.95%)
Mar 08, 2004 10.05 10.50 10.25 10.25 5,150 +0.10(+0.99%)
Mar 05, 2004 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Mar 04, 2004 10.20 10.15 10.15 10.15 100 -0.05(-0.49%)
Mar 03, 2004 10.30 10.20 10.20 10.20 2,324 -0.10(-0.97%)
Mar 02, 2004 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
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.