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 30, 2008 10.60 10.50 10.40 10.45 2,844 -0.15(-1.42%)
May 29, 2008 10.60 10.60 10.05 10.60 34,880 +1.05(+10.99%)
May 28, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
May 27, 2008 9.600 9.550 9.550 9.550 162 -0.05(-0.52%)
May 26, 2008 9.600 9.850 9.600 9.600 36,210 +0.00(+0.00%)
May 23, 2008 9.600 9.850 9.600 9.600 36,210 -0.24(-2.44%)
May 22, 2008 9.840 9.840 9.750 9.840 5,633 +0.07(+0.72%)
May 21, 2008 9.770 10.01 9.770 9.770 14,300 -0.19(-1.91%)
May 20, 2008 9.960 9.960 9.960 9.960 800 -0.35(-3.39%)
May 19, 2008 10.70 10.31 10.25 10.31 3,500 -0.39(-3.64%)
May 16, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 15, 2008 10.70 10.70 10.50 10.70 2,254 +0.36(+3.48%)
May 14, 2008 10.34 10.35 10.15 10.34 6,250 +0.32(+3.19%)
May 13, 2008 10.02 10.02 10.00 10.02 4,275 +0.12(+1.21%)
May 12, 2008 9.900 10.10 9.900 9.900 5,601 -0.19(-1.88%)
May 09, 2008 10.40 10.09 9.850 10.09 200 -0.31(-2.98%)
May 08, 2008 10.40 10.50 10.30 10.40 6,545 +0.10(+0.97%)
May 07, 2008 10.30 10.50 10.20 10.30 6,420 -0.35(-3.29%)
May 06, 2008 10.65 10.90 10.65 10.65 2,380 -0.30(-2.74%)
May 05, 2008 10.95 10.95 10.81 10.95 3,000 +0.05(+0.50%)
May 02, 2008 10.50 11.00 10.90 10.90 77,006 +0.40(+3.77%)
May 01, 2008 10.50 10.60 10.50 10.50 4,250 +0.15(+1.45%)
Apr 30, 2008 10.35 10.50 10.31 10.35 3,496 +0.04(+0.39%)
Apr 29, 2008 10.31 10.60 10.31 10.31 9,603 -0.20(-1.90%)
Apr 28, 2008 10.51 10.85 10.49 10.51 36,005 +0.06(+0.57%)
Apr 25, 2008 10.29 10.60 10.40 10.45 27,625 +0.16(+1.55%)
Apr 24, 2008 10.29 10.29 10.00 10.29 5,188 -0.06(-0.58%)
Apr 23, 2008 10.35 10.35 10.22 10.35 5,670 +0.35(+3.50%)
Apr 22, 2008 10.00 10.05 10.00 10.00 26,885 -0.10(-0.99%)
Apr 21, 2008 10.10 10.10 10.00 10.10 42,598 +0.10(+1.00%)
Apr 18, 2008 10.00 10.00 10.00 10.00 662 +0.25(+2.56%)
Apr 17, 2008 9.750 9.900 9.750 9.750 9,391 -0.30(-2.99%)
Apr 16, 2008 10.05 10.05 10.05 10.05 1,034 -0.04(-0.40%)
Apr 15, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Apr 14, 2008 10.40 10.09 9.850 10.09 3,672 -0.31(-2.98%)
Apr 11, 2008 10.00 10.40 10.10 10.40 595 +0.40(+4.00%)
Apr 10, 2008 10.00 10.00 9.750 10.00 3,386 +0.04(+0.40%)
Apr 09, 2008 9.960 10.15 9.950 9.960 1,524 -0.34(-3.30%)
Apr 08, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 07, 2008 10.30 10.35 10.30 10.30 4,500 +0.05(+0.49%)
Apr 04, 2008 10.25 10.50 10.25 10.25 12,239 -0.15(-1.44%)
Apr 03, 2008 10.40 10.40 10.20 10.40 4,322 +0.10(+0.97%)
Apr 02, 2008 10.10 10.60 10.30 10.30 372,354 +0.20(+1.98%)
Apr 01, 2008 9.850 10.10 9.900 10.10 133,258 +0.25(+2.54%)
Mar 31, 2008 9.850 9.950 9.710 9.850 9,251 +0.34(+3.58%)
Mar 28, 2008 9.700 9.740 9.510 9.510 853 -0.19(-1.96%)
Mar 27, 2008 10.05 9.700 9.460 9.700 2,850 -0.35(-3.48%)
Mar 26, 2008 9.990 10.10 9.785 10.05 7,313 +0.29(+2.97%)
Mar 25, 2008 0.9900 9.760 9.760 9.760 3,372 +0.00(+0.00%)
Mar 24, 2008 9.750 10.00 9.660 9.760 23,465 +0.01(+0.10%)
Mar 21, 2008 9.750 9.750 9.460 9.750 4,033 +0.00(+0.00%)
Mar 20, 2008 9.750 9.750 9.460 9.750 4,033 +0.55(+5.98%)
Mar 19, 2008 9.200 9.600 9.200 9.200 16,120 -0.40(-4.17%)
Mar 18, 2008 8.960 9.600 9.000 9.600 68,526 +0.64(+7.14%)
Mar 17, 2008 8.960 9.200 8.950 8.960 8,879 -0.44(-4.68%)
Mar 14, 2008 9.750 9.700 9.250 9.400 12,566 -0.35(-3.59%)
Mar 13, 2008 9.950 9.750 9.690 9.750 1,250 -0.20(-2.01%)
Mar 12, 2008 9.950 10.10 9.910 9.950 1,692 -0.20(-1.97%)
Mar 11, 2008 10.15 10.20 9.850 10.15 13,008 +0.45(+4.64%)
Mar 10, 2008 9.700 9.800 9.700 9.700 10,455 -0.35(-3.48%)
Mar 07, 2008 10.05 10.05 9.800 10.05 1,905 +0.00(+0.00%)
Mar 06, 2008 10.46 10.34 10.05 10.05 6,095 -0.41(-3.92%)
Mar 05, 2008 10.50 10.60 10.35 10.46 4,431 -0.04(-0.38%)
Mar 04, 2008 10.50 10.50 10.50 10.50 143 +0.10(+0.96%)
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.