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, 2012 7.610 7.750 7.570 7.690 19,153 +0.12(+1.59%)
May 30, 2012 7.600 7.690 7.570 7.570 5,711 -0.28(-3.57%)
May 29, 2012 7.800 7.850 7.800 7.850 3,921 +0.22(+2.88%)
May 25, 2012 7.680 7.680 7.630 7.630 9,124 -0.01(-0.18%)
May 24, 2012 7.690 7.690 7.630 7.644 9,230 -0.10(-1.24%)
May 23, 2012 7.760 7.760 7.620 7.740 1,570 -0.08(-1.02%)
May 22, 2012 7.820 7.900 7.820 7.820 12,073 -0.14(-1.76%)
May 21, 2012 7.850 7.960 7.830 7.960 46,000 +0.13(+1.66%)
May 18, 2012 7.880 7.880 7.820 7.830 14,046 +0.07(+0.90%)
May 17, 2012 7.870 7.870 7.750 7.760 149,907 +0.07(+0.96%)
May 16, 2012 7.810 7.810 7.686 7.686 2,114 -0.21(-2.71%)
May 15, 2012 7.874 7.930 7.830 7.900 11,223 -0.08(-1.00%)
May 14, 2012 7.876 7.980 7.860 7.980 3,924 -0.11(-1.36%)
May 11, 2012 8.080 8.170 8.080 8.090 6,198 +0.11(+1.38%)
May 10, 2012 7.990 8.080 7.960 7.980 14,429 -0.37(-4.43%)
May 09, 2012 8.470 8.560 8.340 8.350 9,654 -0.09(-1.07%)
May 08, 2012 8.440 8.440 8.400 8.440 3,818 -0.03(-0.35%)
May 07, 2012 8.470 8.480 8.470 8.470 2,338 -0.03(-0.35%)
May 04, 2012 8.496 8.500 8.430 8.500 9,328 +0.16(+1.92%)
May 03, 2012 8.360 8.360 8.340 8.340 1,204 -0.16(-1.88%)
May 02, 2012 8.480 8.580 8.480 8.500 6,397 +0.03(+0.35%)
May 01, 2012 8.480 8.480 8.470 8.470 2,008 +0.06(+0.71%)
Apr 30, 2012 8.380 8.480 8.380 8.410 2,405 +0.00(+0.00%)
Apr 27, 2012 8.550 8.550 8.410 8.410 1,043 +0.00(+0.00%)
Apr 26, 2012 8.410 8.420 8.380 8.410 28,031 +0.11(+1.33%)
Apr 25, 2012 8.286 8.350 8.270 8.300 149,275 +0.00(+0.00%)
Apr 24, 2012 8.410 8.410 8.300 8.300 231,141 +0.02(+0.24%)
Apr 23, 2012 8.270 8.360 8.260 8.280 237,372 -0.21(-2.47%)
Apr 20, 2012 8.480 8.510 8.450 8.490 275,383 -0.08(-0.93%)
Apr 19, 2012 8.560 8.670 8.500 8.570 266,044 +0.09(+1.06%)
Apr 18, 2012 8.470 8.590 8.470 8.480 513,875 -0.14(-1.62%)
Apr 17, 2012 8.580 8.660 8.580 8.620 93,706 +0.08(+0.94%)
Apr 16, 2012 8.560 8.700 8.540 8.540 36,416 -0.11(-1.27%)
Apr 13, 2012 8.640 8.830 8.640 8.650 14,982 +0.12(+1.41%)
Apr 12, 2012 8.570 8.600 8.480 8.530 33,758 -0.07(-0.81%)
Apr 11, 2012 8.600 8.710 8.600 8.600 7,474 -0.13(-1.49%)
Apr 10, 2012 8.850 8.850 8.730 8.730 5,766 +0.03(+0.34%)
Apr 09, 2012 8.700 8.802 8.650 8.700 23,472 -0.01(-0.11%)
Apr 05, 2012 8.730 8.830 8.710 8.710 21,894 -0.01(-0.11%)
Apr 04, 2012 8.760 8.760 8.670 8.720 18,649 -0.09(-1.02%)
Apr 03, 2012 8.900 8.900 8.800 8.810 434,977 -0.19(-2.11%)
Apr 02, 2012 8.900 9.054 8.900 9.000 283,932 -0.02(-0.22%)
Mar 30, 2012 9.190 9.190 9.020 9.020 382,909 -0.23(-2.49%)
Mar 29, 2012 9.400 9.400 9.120 9.250 231,909 -0.11(-1.18%)
Mar 28, 2012 9.480 9.530 9.360 9.360 16,175 -0.04(-0.43%)
Mar 27, 2012 9.526 9.526 9.370 9.400 69,968 -0.12(-1.26%)
Mar 26, 2012 9.520 9.610 9.510 9.520 70,358 -0.10(-1.04%)
Mar 23, 2012 9.600 9.620 9.550 9.620 16,167 -0.01(-0.10%)
Mar 22, 2012 9.710 9.730 9.610 9.630 59,418 -0.03(-0.31%)
Mar 21, 2012 9.650 9.700 9.630 9.660 19,350 -0.04(-0.41%)
Mar 20, 2012 9.680 9.800 9.680 9.700 9,200 -0.18(-1.82%)
Mar 19, 2012 9.880 9.880 9.820 9.880 13,148 -0.13(-1.30%)
Mar 16, 2012 9.940 10.06 9.920 10.01 25,992 +0.24(+2.46%)
Mar 15, 2012 9.750 9.920 9.750 9.770 6,473 +0.09(+0.93%)
Mar 14, 2012 9.820 9.820 9.680 9.680 13,511 -0.36(-3.59%)
Mar 13, 2012 9.970 10.07 9.970 10.04 8,312 +0.19(+1.93%)
Mar 12, 2012 9.850 9.880 9.850 9.850 5,814 +0.13(+1.34%)
Mar 09, 2012 9.720 9.790 9.720 9.720 8,934 +0.05(+0.52%)
Mar 08, 2012 9.650 9.720 9.650 9.670 16,141 +0.00(+0.00%)
Mar 07, 2012 9.640 9.670 9.620 9.670 2,802 +0.13(+1.36%)
Mar 06, 2012 9.560 9.580 9.540 9.540 10,367 -0.11(-1.14%)
Mar 05, 2012 9.650 9.650 9.620 9.650 15,173 -0.22(-2.23%)
Mar 02, 2012 9.870 9.940 9.870 9.870 7,093 +0.07(+0.71%)
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.