Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.80 11.80 11.68 11.80 5,558 +0.10(+0.85%)
May 23, 2011 11.67 11.70 11.61 11.70 13,298 -0.29(-2.42%)
May 20, 2011 11.96 11.99 11.86 11.99 9,583 -0.14(-1.15%)
May 19, 2011 11.99 12.17 11.99 12.13 4,437 +0.04(+0.33%)
May 18, 2011 12.09 12.21 12.09 12.09 6,458 +0.00(+0.00%)
May 17, 2011 12.09 12.25 12.09 12.09 4,656 -0.15(-1.23%)
May 16, 2011 12.28 12.28 12.16 12.24 20,717 -0.16(-1.29%)
May 13, 2011 12.40 12.40 12.30 12.40 5,330 +0.00(+0.00%)
May 12, 2011 12.18 12.40 12.18 12.40 6,954 +0.15(+1.22%)
May 11, 2011 12.39 12.39 12.23 12.25 31,373 -0.21(-1.69%)
May 10, 2011 12.67 12.67 12.35 12.46 21,159 -0.24(-1.89%)
May 09, 2011 12.85 12.85 12.40 12.70 15,223 -0.05(-0.39%)
May 06, 2011 12.82 12.90 12.75 12.75 7,115 +0.31(+2.49%)
May 05, 2011 12.31 12.56 12.31 12.44 12,362 -0.01(-0.08%)
May 04, 2011 12.35 12.47 12.35 12.45 9,866 -0.10(-0.80%)
May 03, 2011 12.54 12.57 12.47 12.55 8,683 +0.01(+0.08%)
May 02, 2011 12.58 12.58 12.54 12.54 3,489 -0.07(-0.56%)
Apr 29, 2011 12.58 12.61 12.55 12.61 21,654 -0.09(-0.71%)
Apr 28, 2011 12.56 12.70 12.56 12.70 10,024 +0.01(+0.08%)
Apr 27, 2011 12.55 12.69 12.55 12.69 3,627 +0.13(+1.04%)
Apr 26, 2011 12.41 12.56 12.30 12.56 11,335 +0.00(+0.00%)
Apr 25, 2011 12.57 12.57 12.42 12.56 5,074 -0.01(-0.08%)
Apr 21, 2011 12.52 12.57 12.44 12.57 5,429 +0.27(+2.20%)
Apr 20, 2011 12.40 12.40 12.30 12.30 5,112 -0.12(-0.97%)
Apr 19, 2011 12.38 12.42 12.35 12.42 20,013 +0.02(+0.16%)
Apr 18, 2011 12.35 12.42 12.35 12.40 7,953 -0.31(-2.44%)
Apr 15, 2011 12.65 12.71 12.61 12.71 9,539 -0.04(-0.31%)
Apr 14, 2011 12.55 12.75 12.55 12.75 5,442 +0.01(+0.08%)
Apr 13, 2011 12.64 12.78 12.61 12.74 3,295 +0.22(+1.76%)
Apr 12, 2011 12.37 12.52 12.37 12.52 3,866 -0.01(-0.08%)
Apr 11, 2011 12.55 12.57 12.38 12.53 3,018 +0.06(+0.48%)
Apr 08, 2011 12.40 12.56 12.40 12.47 10,639 -0.03(-0.24%)
Apr 07, 2011 12.39 12.50 12.35 12.50 4,159 -0.02(-0.16%)
Apr 06, 2011 12.36 12.53 12.36 12.52 4,447 +0.32(+2.62%)
Apr 05, 2011 12.07 12.20 12.07 12.20 6,017 +0.08(+0.66%)
Apr 04, 2011 12.21 12.23 12.07 12.12 6,594 +0.04(+0.33%)
Apr 01, 2011 11.92 12.10 11.92 12.08 7,444 +0.03(+0.25%)
Mar 31, 2011 12.06 12.06 11.90 12.05 9,808 -0.01(-0.08%)
Mar 30, 2011 12.06 12.06 12.06 12.06 7,512 +0.20(+1.69%)
Mar 29, 2011 11.69 11.86 11.69 11.86 5,003 +0.15(+1.28%)
Mar 28, 2011 11.90 11.94 11.70 11.71 23,595 -0.11(-0.93%)
Mar 25, 2011 11.74 11.82 11.73 11.82 9,427 +0.02(+0.17%)
Mar 24, 2011 11.78 11.80 11.70 11.80 10,566 +0.02(+0.17%)
Mar 23, 2011 11.57 11.78 11.57 11.78 13,175 +0.01(+0.08%)
Mar 22, 2011 11.58 11.79 11.58 11.77 8,449 +0.40(+3.52%)
Mar 21, 2011 11.35 11.39 11.30 11.37 21,368 +0.13(+1.16%)
Mar 18, 2011 11.24 11.36 11.24 11.24 11,885 -0.11(-0.97%)
Mar 17, 2011 11.42 11.42 11.33 11.35 1,032,629 -0.27(-2.32%)
Mar 16, 2011 11.62 11.68 11.56 11.62 2,713 -0.18(-1.53%)
Mar 15, 2011 11.61 11.82 11.61 11.80 5,765 -0.29(-2.40%)
Mar 14, 2011 12.05 12.10 12.05 12.09 3,147 +0.07(+0.58%)
Mar 11, 2011 11.95 12.16 11.95 12.02 92,487 +0.15(+1.26%)
Mar 10, 2011 11.94 11.94 11.85 11.87 8,534 -0.19(-1.58%)
Mar 09, 2011 12.12 12.25 12.06 12.06 4,994 +0.35(+2.99%)
Mar 08, 2011 11.73 11.73 11.56 11.71 4,399 +0.31(+2.72%)
Mar 07, 2011 11.46 11.46 11.32 11.40 8,991 -0.33(-2.81%)
Mar 04, 2011 11.87 11.87 11.72 11.73 9,006 -0.09(-0.76%)
Mar 03, 2011 11.81 11.82 11.72 11.82 4,423 +0.29(+2.52%)
Mar 02, 2011 11.55 11.55 11.48 11.53 19,464 -0.17(-1.45%)
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.