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 (%)
Jul 31, 2014 9.410 9.410 9.310 9.360 17,848 +0.04(+0.48%)
Jul 30, 2014 9.330 9.350 9.300 9.315 8,695 +0.04(+0.49%)
Jul 29, 2014 9.270 9.300 9.270 9.270 10,095 -0.03(-0.32%)
Jul 28, 2014 9.370 9.370 9.300 9.300 6,729 -0.05(-0.53%)
Jul 25, 2014 9.430 9.430 9.330 9.350 16,400 -0.06(-0.64%)
Jul 24, 2014 9.390 9.480 9.390 9.410 11,514 +0.06(+0.64%)
Jul 23, 2014 9.395 9.395 9.340 9.350 10,898 +0.11(+1.19%)
Jul 22, 2014 9.290 9.290 9.220 9.240 6,297 +0.06(+0.65%)
Jul 21, 2014 9.220 9.220 9.170 9.180 12,366 -0.07(-0.76%)
Jul 18, 2014 9.210 9.250 9.210 9.250 1,721 -0.02(-0.22%)
Jul 17, 2014 9.240 9.270 9.210 9.270 18,453 +0.01(+0.09%)
Jul 16, 2014 9.289 9.289 9.240 9.262 3,152 +0.06(+0.67%)
Jul 15, 2014 9.210 9.260 9.180 9.200 7,698 +0.06(+0.66%)
Jul 14, 2014 9.130 9.160 9.130 9.140 6,933 +0.05(+0.55%)
Jul 11, 2014 9.160 9.160 9.070 9.090 8,488 +0.00(+0.00%)
Jul 10, 2014 9.090 9.100 9.030 9.090 4,879 -0.04(-0.41%)
Jul 09, 2014 9.095 9.180 9.095 9.127 21,771 -0.10(-1.06%)
Jul 08, 2014 9.250 9.330 9.210 9.225 11,683 -0.06(-0.70%)
Jul 07, 2014 9.250 9.360 9.250 9.290 5,468 -0.11(-1.17%)
Jul 03, 2014 9.400 9.400 9.400 0 +0.02(+0.16%)
Jul 02, 2014 9.340 9.430 9.340 9.385 3,191 +0.10(+1.02%)
Jul 01, 2014 9.370 9.370 9.290 9.290 8,658 -0.02(-0.21%)
Jun 30, 2014 9.240 9.350 9.240 9.310 13,693 +0.06(+0.65%)
Jun 27, 2014 9.230 9.320 9.230 9.250 8,210 +0.05(+0.54%)
Jun 26, 2014 9.190 9.200 9.190 9.200 37,714 +0.06(+0.66%)
Jun 25, 2014 9.130 9.170 9.130 9.140 18,686 +0.03(+0.33%)
Jun 24, 2014 9.160 9.240 9.110 9.110 12,527 -0.02(-0.22%)
Jun 23, 2014 9.100 9.140 9.100 9.130 19,984 -0.11(-1.19%)
Jun 20, 2014 9.230 9.300 9.230 9.240 6,646 -0.03(-0.32%)
Jun 19, 2014 9.230 9.286 9.230 9.270 5,576 -0.12(-1.28%)
Jun 18, 2014 9.490 9.490 9.290 9.390 3,321 +0.05(+0.54%)
Jun 17, 2014 9.330 9.340 9.270 9.340 12,103 +0.04(+0.43%)
Jun 16, 2014 9.270 9.330 9.240 9.300 5,292 +0.01(+0.11%)
Jun 13, 2014 9.300 9.340 9.290 9.290 7,334 +0.10(+1.09%)
Jun 12, 2014 9.403 9.403 9.190 9.190 21,890 -0.14(-1.50%)
Jun 11, 2014 9.350 9.350 9.270 9.330 4,132 +0.02(+0.21%)
Jun 10, 2014 9.310 9.380 9.310 9.310 14,416 +0.05(+0.54%)
Jun 06, 2014 9.170 9.260 9.170 9.260 39,579 +0.00(+0.00%)
Jun 05, 2014 9.230 9.289 9.200 9.260 20,432 +0.03(+0.33%)
Jun 04, 2014 9.190 9.270 9.190 9.230 10,617 +0.08(+0.87%)
Jun 03, 2014 9.157 9.160 9.100 9.150 5,569 +0.06(+0.66%)
Jun 02, 2014 9.040 9.090 9.040 9.090 6,405 +0.08(+0.89%)
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%)
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.