Cathay Pacific Airways Ltd (OP: CPCAY )

5.260 +0.091 (+1.77%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.47 10.47 10.47 10.47 100 -0.23(-2.15%)
Apr 29, 2010 10.57 10.70 10.57 10.70 7,046 +0.15(+1.42%)
Apr 28, 2010 10.40 10.55 10.40 10.55 1,224 +0.20(+1.93%)
Apr 27, 2010 10.35 10.35 10.35 10.35 100 -0.48(-4.43%)
Apr 23, 2010 10.83 10.83 10.83 10.83 0 +0.03(+0.28%)
Apr 22, 2010 10.83 10.83 10.80 10.80 388 +0.13(+1.22%)
Apr 21, 2010 10.57 10.67 10.57 10.67 998 +0.52(+5.12%)
Apr 20, 2010 10.32 10.32 10.15 10.15 1,524 -0.08(-0.78%)
Apr 19, 2010 10.19 10.23 10.06 10.23 3,993 +0.18(+1.79%)
Apr 16, 2010 10.12 10.24 10.05 10.05 6,520 -0.42(-4.01%)
Apr 15, 2010 10.46 10.47 10.46 10.47 695 -0.11(-1.04%)
Apr 14, 2010 10.58 10.58 10.51 10.58 1,805 -0.09(-0.84%)
Apr 13, 2010 10.65 10.67 10.65 10.67 2,012 -0.14(-1.30%)
Apr 12, 2010 10.72 10.81 10.72 10.81 7,325 +0.02(+0.19%)
Apr 09, 2010 10.65 10.79 10.63 10.79 11,600 +0.09(+0.84%)
Apr 08, 2010 10.70 10.70 10.70 10.70 700 -0.05(-0.47%)
Apr 07, 2010 10.77 10.77 10.75 10.75 820 +0.05(+0.47%)
Apr 06, 2010 10.70 10.70 10.63 10.70 1,919 -0.03(-0.28%)
Apr 05, 2010 10.70 10.73 10.70 10.73 1,944 +0.07(+0.66%)
Mar 31, 2010 10.66 10.66 10.66 0 +0.15(+1.43%)
Mar 30, 2010 10.55 10.55 10.47 10.51 1,761 +0.01(+0.10%)
Mar 29, 2010 10.50 10.50 10.50 10.50 5,345 +0.15(+1.45%)
Mar 26, 2010 10.55 10.55 10.35 10.35 15,250 +0.10(+0.98%)
Mar 25, 2010 10.25 10.25 10.25 10.25 1,050 +0.00(+0.00%)
Mar 24, 2010 10.25 10.26 10.25 10.25 890 +0.00(+0.00%)
Mar 23, 2010 10.26 10.28 10.14 10.25 3,818 +0.00(+0.00%)
Mar 22, 2010 10.10 10.25 10.10 10.25 15,100 +0.15(+1.49%)
Mar 19, 2010 10.13 10.13 10.05 10.10 11,421 +0.12(+1.20%)
Mar 18, 2010 9.860 10.00 9.860 9.980 4,164 +0.00(+0.00%)
Mar 17, 2010 9.820 9.980 9.800 9.980 7,400 +0.18(+1.84%)
Mar 16, 2010 9.740 9.800 9.700 9.800 25,854 +0.10(+1.03%)
Mar 15, 2010 9.700 9.700 9.700 9.700 10,350 -0.18(-1.82%)
Mar 11, 2010 9.880 9.880 9.880 9.880 0 +0.23(+2.38%)
Mar 10, 2010 9.750 9.750 9.650 9.650 710 +0.25(+2.66%)
Mar 09, 2010 9.350 9.470 9.350 9.400 3,694 -0.15(-1.57%)
Mar 08, 2010 9.500 9.550 9.500 9.550 3,566 +0.07(+0.74%)
Mar 05, 2010 9.480 9.480 9.480 9.480 327 +0.05(+0.53%)
Mar 04, 2010 9.500 9.500 9.400 9.430 57,400 +0.13(+1.40%)
Mar 03, 2010 9.160 9.300 9.160 9.300 3,468 -0.05(-0.53%)
Mar 02, 2010 9.350 9.350 9.350 9.350 200 -0.06(-0.64%)
Mar 01, 2010 9.300 9.410 9.250 9.410 6,000 +0.39(+4.32%)
Feb 24, 2010 9.020 9.020 9.020 0 +0.12(+1.35%)
Feb 23, 2010 8.950 9.000 8.900 8.900 2,630 -0.14(-1.55%)
Feb 17, 2010 9.040 9.040 9.040 0 -0.16(-1.74%)
Feb 16, 2010 9.200 9.200 9.000 9.200 2,550 +0.40(+4.55%)
Feb 12, 2010 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 11, 2010 8.800 8.800 8.800 8.800 100 +0.41(+4.89%)
Feb 10, 2010 8.390 8.390 8.390 8.390 128 -0.37(-4.22%)
Feb 09, 2010 8.600 8.760 8.590 8.760 1,129 +0.36(+4.29%)
Feb 08, 2010 8.400 8.400 8.400 8.400 120 -0.16(-1.87%)
Feb 04, 2010 8.560 8.560 8.560 0 -0.02(-0.23%)
Feb 02, 2010 8.580 8.580 8.580 0 -0.02(-0.23%)
Feb 01, 2010 8.480 8.600 8.480 8.600 4,777 +0.30(+3.61%)
Jan 29, 2010 8.200 8.300 8.200 8.300 1,811 +0.09(+1.10%)
Jan 28, 2010 8.210 8.210 8.210 8.210 136 +0.01(+0.12%)
Jan 27, 2010 8.200 8.350 8.200 8.200 2,822 -0.30(-3.53%)
Jan 26, 2010 8.500 8.500 8.330 8.500 1,238 +0.04(+0.47%)
Jan 25, 2010 8.460 8.460 8.460 8.460 1,155 -0.54(-6.00%)
Jan 21, 2010 9.000 9.000 9.000 0 -0.01(-0.11%)
Jan 20, 2010 8.880 9.010 8.880 9.010 2,471 -0.19(-2.07%)
Jan 19, 2010 9.200 9.200 9.200 9.200 490 -0.14(-1.50%)
Jan 15, 2010 9.340 9.340 9.340 0 +0.17(+1.85%)
Jan 14, 2010 9.160 9.340 9.160 9.170 3,850 +0.27(+3.03%)
Jan 13, 2010 8.860 8.900 8.860 8.900 2,300 -0.05(-0.56%)
Jan 11, 2010 8.950 8.950 8.950 0 +0.22(+2.52%)
Jan 07, 2010 8.730 8.730 8.730 0 -0.37(-4.07%)
Jan 06, 2010 9.160 9.160 9.010 9.100 1,514 -0.10(-1.09%)
Jan 05, 2010 9.200 9.200 9.200 9.200 990 -0.10(-1.08%)
Jan 04, 2010 9.300 9.300 9.300 9.300 935 -0.05(-0.53%)
Dec 31, 2009 9.350 9.350 9.350 0 +0.04(+0.43%)
Dec 30, 2009 9.310 9.310 9.310 9.310 300 -0.05(-0.53%)
Dec 29, 2009 9.360 9.360 9.360 9.360 2,500 -0.02(-0.21%)
Dec 28, 2009 9.540 9.550 9.380 9.380 3,350 +0.13(+1.41%)
Dec 24, 2009 9.250 9.250 9.250 9.250 2,615 +0.09(+0.98%)
Dec 23, 2009 9.160 9.160 9.160 9.160 158 +0.05(+0.55%)
Dec 21, 2009 9.110 9.110 9.110 9.110 0 +0.11(+1.22%)
Dec 18, 2009 9.000 9.000 9.000 9.000 158 -0.33(-3.54%)
Dec 16, 2009 9.330 9.330 9.330 9.330 0 -0.14(-1.48%)
Dec 15, 2009 9.470 9.470 9.470 9.470 400 +0.11(+1.18%)
Dec 14, 2009 9.530 9.530 9.360 9.360 2,400 +0.19(+2.07%)
Dec 11, 2009 9.170 9.170 9.170 9.170 850 +0.42(+4.80%)
Dec 10, 2009 8.750 8.750 8.750 8.750 100 -0.37(-4.06%)
Dec 09, 2009 9.120 9.120 9.120 9.120 166 -0.05(-0.55%)
Dec 08, 2009 9.370 9.370 9.130 9.170 2,545 -0.01(-0.11%)
Dec 07, 2009 9.190 9.190 9.180 9.180 2,824 +0.03(+0.33%)
Dec 04, 2009 9.150 9.150 9.150 9.150 1,000 +0.35(+3.98%)
Dec 03, 2009 8.800 8.800 8.800 8.800 115 +0.09(+1.03%)
Dec 02, 2009 8.710 8.710 8.710 8.710 3,605 +0.10(+1.16%)
Nov 30, 2009 8.610 8.610 8.610 0 -0.09(-1.03%)
Nov 27, 2009 8.700 8.700 8.700 8.700 400 +0.02(+0.23%)
Nov 25, 2009 8.840 8.860 8.680 8.680 31,500 +0.02(+0.23%)
Nov 24, 2009 8.800 8.830 8.660 8.660 667 -0.22(-2.48%)
Nov 19, 2009 8.880 8.880 8.880 130 +0.27(+3.14%)
Nov 18, 2009 8.610 8.610 8.610 8.610 137 -0.29(-3.26%)
Nov 17, 2009 8.890 8.910 8.870 8.900 5,249 +0.17(+1.95%)
Nov 16, 2009 8.750 8.940 8.730 8.730 6,615 +0.40(+4.80%)
Nov 11, 2009 8.330 8.330 8.330 8.330 0 +0.12(+1.46%)
Nov 10, 2009 8.210 8.210 8.210 8.210 750 +0.01(+0.12%)
Nov 09, 2009 8.200 8.200 8.200 8.200 900 -0.03(-0.36%)
Nov 06, 2009 8.040 8.230 8.040 8.230 2,115 +0.31(+3.91%)
Nov 05, 2009 7.870 7.940 7.870 7.920 10,000 +0.09(+1.15%)
Nov 03, 2009 7.830 7.830 7.830 7.830 0 -0.35(-4.28%)
Oct 30, 2009 8.180 8.180 8.180 8.180 0 +0.30(+3.81%)
Oct 29, 2009 7.880 7.910 7.880 7.880 6,697 +0.08(+1.03%)
Oct 28, 2009 7.800 7.800 7.800 7.800 1,500 -0.58(-6.92%)
Oct 21, 2009 8.380 8.380 8.380 0 +0.00(+0.00%)
Oct 19, 2009 8.380 8.380 8.380 8.380 0 -0.06(-0.71%)
Oct 16, 2009 8.630 8.630 8.425 8.440 9,594 -0.09(-1.06%)
Oct 15, 2009 8.530 8.530 8.530 8.530 1,570 +0.02(+0.24%)
Oct 14, 2009 8.510 8.510 8.510 8.510 250 +0.07(+0.83%)
Oct 13, 2009 8.420 8.440 8.420 8.440 5,452 +0.04(+0.48%)
Oct 12, 2009 8.400 8.400 8.400 8.400 950 -0.04(-0.47%)
Oct 09, 2009 8.300 8.440 8.300 8.440 5,625 +0.39(+4.84%)
Oct 08, 2009 8.040 8.050 8.040 8.050 2,541 -0.10(-1.23%)
Oct 07, 2009 8.150 8.150 8.150 8.150 511 +0.25(+3.16%)
Oct 06, 2009 7.830 8.010 7.830 7.900 927 +0.54(+7.34%)
Oct 05, 2009 7.360 7.360 7.360 7.360 100 -0.29(-3.79%)
Oct 02, 2009 7.650 7.650 7.650 7.650 3,575 -0.05(-0.65%)
Oct 01, 2009 7.700 7.700 7.700 7.700 155 -0.22(-2.78%)
Sep 30, 2009 7.910 7.920 7.900 7.920 1,801 +0.02(+0.25%)
Sep 29, 2009 7.900 7.900 7.900 7.900 4,000 -0.20(-2.47%)
Sep 24, 2009 8.100 8.100 8.100 0 -0.16(-1.94%)
Sep 22, 2009 8.260 8.260 8.260 0 +0.11(+1.35%)
Sep 21, 2009 8.150 8.150 8.150 8.150 350 -0.15(-1.81%)
Sep 17, 2009 8.300 8.300 8.300 0 +0.19(+2.34%)
Sep 16, 2009 8.000 8.110 7.900 8.110 6,636 +0.48(+6.29%)
Sep 15, 2009 7.630 7.630 7.630 7.630 1,000 +0.01(+0.13%)
Sep 14, 2009 7.850 7.850 7.620 7.620 5,125 -0.23(-2.93%)
Sep 11, 2009 7.690 7.850 7.690 7.850 6,389 +0.35(+4.67%)
Sep 10, 2009 7.630 7.630 7.500 7.500 2,621 -0.14(-1.83%)
Sep 09, 2009 7.450 7.640 7.450 7.640 5,100 +0.22(+2.96%)
Sep 08, 2009 7.400 7.420 7.400 7.420 6,058 +0.16(+2.20%)
Sep 04, 2009 7.180 7.260 7.180 7.260 700 +0.12(+1.68%)
Sep 02, 2009 7.140 7.140 7.140 0 -0.04(-0.56%)
Sep 01, 2009 7.300 7.300 7.040 7.180 4,813 -0.12(-1.64%)
Aug 31, 2009 7.320 7.320 7.190 7.300 23,549 +0.06(+0.83%)
Aug 27, 2009 7.240 7.240 7.240 0 -0.02(-0.28%)
Aug 26, 2009 7.410 7.410 7.260 7.260 800 -0.19(-2.55%)
Aug 24, 2009 7.450 7.450 7.450 0 +0.09(+1.22%)
Aug 21, 2009 7.360 7.360 7.360 7.360 404 -0.08(-1.08%)
Aug 19, 2009 7.440 7.440 7.440 0 -0.01(-0.13%)
Aug 18, 2009 7.450 7.450 7.450 7.450 200 +0.08(+1.09%)
Aug 14, 2009 7.370 7.370 7.370 7.370 169 -0.15(-1.99%)
Aug 13, 2009 7.520 7.520 7.520 7.520 1,420 +0.12(+1.62%)
Aug 12, 2009 7.310 7.480 7.310 7.400 1,783 +0.25(+3.50%)
Aug 11, 2009 7.250 7.250 7.150 7.150 1,230 -0.13(-1.79%)
Aug 10, 2009 7.250 7.280 7.250 7.280 300 -0.02(-0.27%)
Aug 07, 2009 7.170 7.300 7.170 7.300 934 -0.15(-2.01%)
Aug 06, 2009 7.650 7.650 7.450 7.450 4,155 -0.44(-5.58%)
Aug 05, 2009 7.900 7.950 7.710 7.890 16,891 -0.31(-3.78%)
Aug 04, 2009 8.050 8.200 8.050 8.200 6,105 +0.15(+1.86%)
Aug 03, 2009 7.770 8.050 7.770 8.050 1,820 +0.40(+5.23%)
Jul 31, 2009 7.650 7.650 7.650 7.650 778 -0.17(-2.17%)
Jul 30, 2009 7.760 7.850 7.760 7.820 1,245 +0.08(+1.03%)
Jul 29, 2009 7.740 7.740 7.740 7.740 122 -0.29(-3.61%)
Jul 28, 2009 7.850 8.030 7.850 8.030 1,276 +0.33(+4.29%)
Jul 27, 2009 7.700 7.700 7.700 7.700 752 -0.10(-1.28%)
Jul 24, 2009 7.800 7.800 7.800 7.800 875 +0.04(+0.52%)
Jul 23, 2009 7.600 7.760 7.600 7.760 360 +0.16(+2.11%)
Jul 22, 2009 7.600 7.600 7.600 7.600 4,857 +0.27(+3.68%)
Jul 21, 2009 7.300 7.400 7.300 7.330 4,524 -1102.84(-99.34%)
Jul 20, 2009 1080 1113 1074 1110 0 +1102.77(+14902.30%)
Jul 20, 2009 7.300 7.400 7.300 7.400 1,669 -1062.73(-99.31%)
Jul 17, 2009 1081 1091 1061 1070 0 +1062.87(+14640.08%)
Jul 17, 2009 7.260 7.280 7.260 7.260 3,685 -1073.63(-99.33%)
Jul 16, 2009 1053 1089 1047 1081 0 +1073.64(+14808.83%)
Jul 16, 2009 7.250 7.250 7.250 7.250 500 -1052.99(-99.32%)
Jul 15, 2009 1035 1065 1027 1060 0 +1052.96(+14463.74%)
Jul 15, 2009 7.100 7.280 7.100 7.280 2,669 -1014.00(-99.29%)
Jul 14, 2009 1006 1029 996.33 1021 0 +1014.33(+14594.68%)
Jul 14, 2009 6.960 6.960 6.950 6.950 3,285 -1001.29(-99.31%)
Jul 13, 2009 985.76 1011 981.84 1008 0 +1001.45(+14748.90%)
Jul 13, 2009 6.690 6.880 6.690 6.790 3,126 -0.22(-3.14%)
Jul 10, 2009 7.010 7.010 7.010 7.010 198 -0.24(-3.31%)
Jul 09, 2009 7.100 7.250 7.100 7.250 23,776 +0.27(+3.86%)
Jul 08, 2009 6.900 6.981 6.900 6.981 20,800 -0.06(-0.85%)
Jul 07, 2009 6.920 7.040 6.890 7.040 43,171 +0.49(+7.48%)
Jul 06, 2009 6.550 6.550 6.550 6.550 870 -0.24(-3.53%)
Jul 02, 2009 6.790 6.790 6.710 6.790 5,567 -0.21(-3.00%)
Jul 01, 2009 6.880 7.000 6.820 7.000 4,949 +0.24(+3.55%)
Jun 30, 2009 6.790 6.790 6.760 6.760 3,468 +0.17(+2.58%)
Jun 29, 2009 6.560 6.650 6.560 6.590 57,046 -0.01(-0.15%)
Jun 26, 2009 6.450 6.600 6.450 6.600 4,319 +0.06(+0.92%)
Jun 25, 2009 6.540 6.540 6.540 6.540 3,660 +0.19(+2.99%)
Jun 24, 2009 6.380 6.540 6.350 6.350 1,236 +0.10(+1.60%)
Jun 23, 2009 6.220 6.380 6.220 6.250 1,696 -0.06(-0.95%)
Jun 19, 2009 6.310 6.310 6.310 0 +0.06(+0.96%)
Jun 18, 2009 6.250 6.250 6.250 6.250 1,520 -0.05(-0.79%)
Jun 17, 2009 6.300 6.300 6.300 6.300 280 -0.12(-1.87%)
Jun 16, 2009 6.640 6.640 6.420 6.420 6,239 +0.07(+1.10%)
Jun 15, 2009 6.350 6.350 6.350 6.350 1,757 -0.31(-4.65%)
Jun 12, 2009 6.660 6.660 6.660 6.660 1,000 -0.14(-2.06%)
Jun 11, 2009 6.790 6.800 6.790 6.800 416 -0.02(-0.29%)
Jun 10, 2009 6.700 6.820 6.700 6.820 1,599 +0.38(+5.90%)
Jun 09, 2009 6.420 6.500 6.420 6.440 4,758 -0.22(-3.30%)
Jun 08, 2009 6.610 6.660 6.610 6.660 702 -0.22(-3.20%)
Jun 04, 2009 6.880 6.880 6.880 6.880 0 -0.22(-3.10%)
Jun 03, 2009 7.130 7.130 7.100 7.100 37,465 +0.17(+2.45%)
Jun 02, 2009 6.910 6.930 6.910 6.930 319 -0.18(-2.53%)
Jun 01, 2009 7.210 7.210 7.100 7.110 2,197 +0.19(+2.75%)
May 29, 2009 6.900 6.920 6.900 6.920 4,170 +0.09(+1.32%)
May 28, 2009 6.930 6.930 6.830 6.830 367 -0.09(-1.30%)
May 27, 2009 7.000 7.000 6.830 6.920 2,357 -0.02(-0.29%)
May 26, 2009 6.850 6.940 6.820 6.940 2,255 +0.04(+0.58%)
May 22, 2009 6.870 6.900 6.870 6.900 1,721 -0.07(-1.00%)
May 21, 2009 6.900 6.970 6.840 6.970 5,252 -0.27(-3.73%)
May 20, 2009 7.380 7.380 7.230 7.240 3,212 +0.42(+6.16%)
May 19, 2009 6.830 6.830 6.690 6.820 3,422 +0.30(+4.60%)
May 18, 2009 6.470 6.630 6.470 6.520 525 -0.13(-1.95%)
May 14, 2009 6.650 6.650 6.650 6.650 0 -0.23(-3.34%)
May 13, 2009 7.000 7.000 6.880 6.880 3,030 -0.04(-0.58%)
May 12, 2009 6.900 6.950 6.900 6.920 1,874 +0.47(+7.29%)
May 08, 2009 6.450 6.450 6.450 0 +0.11(+1.74%)
May 07, 2009 6.400 6.430 6.340 6.340 6,425 -0.05(-0.78%)
May 06, 2009 6.390 6.500 6.340 6.390 6,838 +0.05(+0.79%)
May 05, 2009 6.430 6.500 6.340 6.340 1,688 -0.14(-2.16%)
May 04, 2009 6.480 6.480 6.480 6.480 1,753 +0.69(+11.92%)
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.