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 31, 2005 9.196 9.196 9.050 9.196 200,200 +0.10(+1.05%)
May 27, 2005 9.100 9.100 9.050 9.100 34,900 +0.10(+1.11%)
May 26, 2005 9.000 9.150 9.000 9.000 3,635 +0.00(+0.00%)
May 25, 2005 9.000 9.150 9.000 9.000 3,635 -0.25(-2.70%)
May 24, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
May 23, 2005 9.250 9.400 9.200 9.250 3,800 +0.00(+0.00%)
May 20, 2005 9.250 9.400 9.200 9.250 3,800 +0.10(+1.09%)
May 19, 2005 9.150 9.250 9.150 9.150 5,100 -0.05(-0.54%)
May 17, 2005 9.200 9.200 9.200 9.200 11,000 +0.00(+0.00%)
May 16, 2005 9.200 9.200 9.150 9.200 3,000 +0.10(+1.10%)
May 13, 2005 9.100 9.250 9.100 9.100 7,037 +0.00(+0.00%)
May 12, 2005 9.100 9.250 9.100 9.100 7,037 -0.05(-0.55%)
May 11, 2005 9.150 9.150 9.150 9.150 1,472 +0.00(+0.00%)
May 10, 2005 9.150 9.150 9.150 9.150 2,000 +0.00(+0.00%)
May 09, 2005 9.150 9.150 9.150 9.150 2,000 -0.05(-0.54%)
May 06, 2005 9.200 9.250 9.200 9.200 6,200 -0.10(-1.08%)
May 05, 2005 9.300 9.300 9.200 9.300 13,107 +0.00(+0.00%)
May 04, 2005 9.300 9.300 9.200 9.300 13,107 +0.15(+1.64%)
May 03, 2005 9.150 9.150 9.150 9.150 5,945 -0.35(-3.68%)
May 02, 2005 9.500 9.500 9.400 9.500 13,000 +0.00(+0.00%)
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%)
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.