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, 2016 7.960 7.960 7.850 7.850 2,303 -0.15(-1.88%)
May 27, 2016 8.000 8.000 8.000 0 +0.05(+0.63%)
May 25, 2016 7.950 7.950 7.950 0 +0.09(+1.09%)
May 24, 2016 7.930 7.930 7.740 7.864 2,995 +0.16(+2.13%)
May 23, 2016 7.640 7.700 7.640 7.700 723 -0.05(-0.65%)
May 20, 2016 7.800 7.800 7.700 7.750 1,393 +0.02(+0.26%)
May 19, 2016 7.730 7.730 7.730 7.730 1,235 +0.06(+0.78%)
May 18, 2016 7.820 7.820 7.668 7.670 1,131 -0.12(-1.54%)
May 17, 2016 7.780 7.790 7.600 7.790 2,980 +0.03(+0.39%)
May 16, 2016 8.000 8.000 7.760 7.760 1,174 +0.17(+2.24%)
May 13, 2016 7.850 7.850 7.590 7.590 567 -0.16(-2.06%)
May 11, 2016 7.750 7.750 7.750 78 -0.05(-0.64%)
May 10, 2016 7.800 7.800 7.800 7.800 435 -0.08(-1.02%)
May 09, 2016 7.850 7.950 7.710 7.880 5,603 -0.05(-0.63%)
May 06, 2016 7.900 7.978 7.900 7.930 3,363 +0.09(+1.15%)
May 04, 2016 7.840 7.840 7.840 10 +0.21(+2.75%)
May 03, 2016 8.040 8.040 7.630 7.630 888 -0.41(-5.10%)
May 02, 2016 8.040 8.040 8.040 8.040 250 +0.18(+2.29%)
Apr 29, 2016 7.860 7.860 7.860 7.860 2,000 -0.07(-0.88%)
Apr 28, 2016 7.990 7.990 7.930 7.930 1,573 -0.44(-5.26%)
Apr 27, 2016 8.410 8.420 8.300 8.370 10,340 -0.08(-0.95%)
Apr 26, 2016 8.350 8.450 8.330 8.450 1,400 -0.21(-2.42%)
Apr 25, 2016 8.660 8.660 8.660 8.660 2,071 +0.31(+3.71%)
Apr 22, 2016 8.350 8.350 8.350 8.350 400 -0.06(-0.71%)
Apr 21, 2016 8.750 8.750 8.410 8.410 482 -0.20(-2.32%)
Apr 19, 2016 8.610 8.610 8.610 0 +0.11(+1.29%)
Apr 14, 2016 8.500 8.500 8.500 62 +0.09(+1.07%)
Apr 13, 2016 8.410 8.410 8.410 8.410 1,900 +0.31(+3.83%)
Apr 08, 2016 8.100 8.100 8.100 0 -0.06(-0.80%)
Apr 07, 2016 8.200 8.200 8.120 8.165 1,459 -0.12(-1.51%)
Apr 06, 2016 8.290 8.290 8.290 8.290 1,000 +0.03(+0.36%)
Apr 05, 2016 8.290 8.290 8.260 8.260 700 -0.24(-2.82%)
Apr 04, 2016 8.500 8.500 8.500 8.500 104 -0.09(-1.05%)
Apr 01, 2016 8.590 8.601 8.590 8.590 748 -0.05(-0.58%)
Mar 30, 2016 8.640 8.640 8.640 144 +0.39(+4.73%)
Mar 29, 2016 8.180 8.360 8.180 8.250 2,246 -0.10(-1.20%)
Mar 28, 2016 8.550 8.550 8.350 8.350 6,854 +0.02(+0.29%)
Mar 24, 2016 8.326 8.326 8.326 0 +0.01(+0.07%)
Mar 22, 2016 8.320 8.320 8.320 0 -0.34(-3.93%)
Mar 21, 2016 8.750 8.750 8.660 8.660 2,620 -0.22(-2.48%)
Mar 18, 2016 8.900 8.900 8.820 8.880 4,719 +0.24(+2.78%)
Mar 15, 2016 8.640 8.640 8.640 0 -0.29(-3.25%)
Mar 11, 2016 8.930 8.930 8.930 70 +0.22(+2.50%)
Mar 10, 2016 8.744 8.744 8.712 8.712 2,774 -0.33(-3.65%)
Mar 09, 2016 9.100 9.100 9.039 9.042 1,470 +0.50(+5.88%)
Mar 08, 2016 8.540 8.540 8.540 8.540 252 -0.12(-1.39%)
Mar 07, 2016 8.660 8.690 8.660 8.660 3,644 -0.07(-0.80%)
Mar 04, 2016 8.700 8.740 8.700 8.730 5,129 +0.09(+1.04%)
Mar 03, 2016 8.700 8.700 8.574 8.640 3,643 +0.06(+0.70%)
Mar 02, 2016 8.520 8.630 8.520 8.580 2,957 +0.18(+2.14%)
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.