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, 2014 9.050 9.050 9.010 9.010 19,817 -0.25(-2.70%)
May 29, 2014 9.280 9.280 9.190 9.260 19,039 -0.13(-1.38%)
May 28, 2014 9.408 9.420 9.380 9.390 55,433 -0.08(-0.84%)
May 27, 2014 9.470 9.520 9.460 9.470 13,263 -0.02(-0.21%)
May 23, 2014 9.490 9.490 9.490 0 +0.10(+1.06%)
May 22, 2014 9.460 9.460 9.390 9.390 2,015 +0.00(+0.00%)
May 21, 2014 9.380 9.430 9.380 9.390 23,915 +0.09(+0.97%)
May 20, 2014 9.260 9.380 9.260 9.300 31,871 -0.19(-2.00%)
May 19, 2014 9.590 9.590 9.470 9.490 6,483 -0.16(-1.66%)
May 16, 2014 9.600 9.650 9.540 9.650 50,885 -0.02(-0.19%)
May 15, 2014 9.740 9.740 9.640 9.668 11,746 -0.02(-0.22%)
May 14, 2014 9.800 9.800 9.690 9.690 16,609 +0.06(+0.62%)
May 13, 2014 9.650 9.650 9.560 9.630 1,591 +0.23(+2.45%)
May 12, 2014 9.387 9.530 9.387 9.400 6,029 +0.24(+2.62%)
May 09, 2014 9.260 9.260 9.150 9.160 3,715 -0.28(-2.97%)
May 08, 2014 9.340 9.440 9.340 9.440 6,329 +0.12(+1.29%)
May 07, 2014 9.250 9.330 9.250 9.320 16,418 -0.05(-0.50%)
May 06, 2014 9.400 9.400 9.300 9.367 2,918 +0.01(+0.07%)
May 05, 2014 9.350 9.360 9.290 9.360 1,105 -0.18(-1.89%)
May 02, 2014 9.640 9.640 9.540 9.540 2,568 +0.17(+1.81%)
May 01, 2014 9.380 9.440 9.360 9.370 10,111 +0.00(+0.00%)
Apr 30, 2014 9.340 9.370 9.340 9.370 4,283 -0.17(-1.78%)
Apr 29, 2014 9.480 9.540 9.480 9.540 48,423 +0.07(+0.74%)
Apr 28, 2014 9.460 9.480 9.460 9.470 10,450 +0.06(+0.64%)
Apr 25, 2014 9.500 9.500 9.353 9.410 15,900 -0.26(-2.69%)
Apr 24, 2014 9.633 9.670 9.633 9.670 1,716 +0.18(+1.90%)
Apr 23, 2014 9.480 9.500 9.480 9.490 39,680 -0.08(-0.84%)
Apr 22, 2014 9.600 9.600 9.560 9.570 3,051 -0.06(-0.62%)
Apr 21, 2014 9.580 9.680 9.580 9.630 3,474 -0.11(-1.13%)
Apr 17, 2014 9.740 9.740 9.740 0 -0.01(-0.10%)
Apr 16, 2014 9.680 9.750 9.680 9.750 6,667 +0.00(+0.00%)
Apr 15, 2014 9.800 9.800 9.630 9.750 25,799 -0.18(-1.81%)
Apr 14, 2014 9.860 9.930 9.835 9.930 824 +0.12(+1.22%)
Apr 11, 2014 9.880 9.880 9.794 9.810 0 -0.09(-0.91%)
Apr 10, 2014 9.980 9.990 9.890 9.900 6,072 +0.27(+2.80%)
Apr 09, 2014 9.550 9.680 9.550 9.630 10,549 +0.20(+2.12%)
Apr 08, 2014 9.430 9.487 9.400 9.430 15,234 +0.37(+4.14%)
Apr 07, 2014 9.110 9.110 8.960 9.056 9,674 +0.12(+1.29%)
Apr 04, 2014 9.120 9.130 8.940 8.940 0 +0.03(+0.34%)
Apr 03, 2014 9.010 9.010 8.910 8.910 2,857 -0.45(-4.81%)
Apr 02, 2014 9.245 9.360 9.240 9.360 4,670 +0.01(+0.11%)
Apr 01, 2014 9.370 9.370 9.320 9.350 7,382 +0.13(+1.41%)
Mar 31, 2014 9.240 9.320 9.220 9.220 5,064 -0.10(-1.07%)
Mar 28, 2014 9.380 9.390 9.310 9.320 0 -0.18(-1.89%)
Mar 27, 2014 9.600 9.600 9.400 9.500 4,393 -0.17(-1.76%)
Mar 26, 2014 9.641 9.680 9.641 9.670 17,255 -0.20(-2.03%)
Mar 25, 2014 9.870 9.870 9.810 9.870 7,941 +0.07(+0.71%)
Mar 24, 2014 9.990 9.990 9.800 9.800 9,605 +0.04(+0.41%)
Mar 21, 2014 9.760 9.790 9.756 9.760 0 +0.09(+0.93%)
Mar 20, 2014 9.680 9.680 9.670 9.670 1,669 -0.03(-0.31%)
Mar 19, 2014 9.802 9.830 9.700 9.700 3,326 +0.06(+0.62%)
Mar 18, 2014 9.640 9.640 9.590 9.640 7,789 +0.04(+0.47%)
Mar 17, 2014 9.616 9.616 9.570 9.595 16,794 -0.06(-0.67%)
Mar 14, 2014 9.690 9.810 9.660 9.660 0 -0.17(-1.73%)
Mar 13, 2014 9.980 9.980 9.780 9.830 7,816 -0.18(-1.80%)
Mar 12, 2014 9.900 10.02 9.900 10.01 13,618 -0.02(-0.20%)
Mar 11, 2014 10.07 10.16 10.03 10.03 9,556 -0.06(-0.59%)
Mar 10, 2014 10.15 10.15 10.06 10.09 7,813 +0.00(+0.00%)
Mar 07, 2014 10.13 10.13 10.08 10.09 0 -0.03(-0.30%)
Mar 06, 2014 10.22 10.22 10.12 10.12 14,402 +0.09(+0.90%)
Mar 05, 2014 10.00 10.20 10.00 10.03 3,629 +0.06(+0.60%)
Mar 04, 2014 10.00 10.00 9.890 9.970 4,781 -0.06(-0.60%)
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.