Financial News
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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 8.050 | 8.270 | 8.050 | 8.150 | 5,702 | -0.19(-2.28%) |
| May 30, 2018 | 8.270 | 8.340 | 8.167 | 8.340 | 30,709 | -0.07(-0.89%) |
| May 29, 2018 | 8.233 | 8.450 | 8.190 | 8.415 | 8,391 | +0.07(+0.90%) |
| May 25, 2018 | 8.340 | 8.340 | 8.340 | 0 | +0.08(+0.97%) | |
| May 24, 2018 | 8.360 | 8.360 | 8.240 | 8.260 | 11,221 | +0.12(+1.54%) |
| May 23, 2018 | 8.320 | 8.320 | 8.135 | 8.135 | 4,134 | -0.19(-2.26%) |
| May 22, 2018 | 8.093 | 8.359 | 8.070 | 8.323 | 11,140 | +0.20(+2.50%) |
| May 21, 2018 | 8.390 | 8.390 | 8.090 | 8.120 | 8,670 | +0.04(+0.51%) |
| May 18, 2018 | 8.372 | 8.410 | 8.050 | 8.079 | 1,794 | -0.41(-4.84%) |
| May 17, 2018 | 8.520 | 8.520 | 8.190 | 8.490 | 1,959 | +0.14(+1.68%) |
| May 16, 2018 | 8.500 | 8.500 | 8.350 | 8.350 | 7,388 | -0.20(-2.34%) |
| May 15, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,210 | +0.00(+0.00%) |
| May 14, 2018 | 8.300 | 8.550 | 8.300 | 8.550 | 114,474 | +0.06(+0.71%) |
| May 11, 2018 | 8.375 | 8.540 | 8.280 | 8.490 | 196,534 | +0.07(+0.83%) |
| May 10, 2018 | 8.397 | 8.420 | 8.380 | 8.420 | 392,857 | +0.09(+1.13%) |
| May 09, 2018 | 8.272 | 8.420 | 8.250 | 8.326 | 1,109,237 | +0.23(+2.79%) |
| May 08, 2018 | 7.780 | 8.100 | 7.780 | 8.100 | 71,474 | +0.09(+1.12%) |
| May 07, 2018 | 8.010 | 8.010 | 8.010 | 8.010 | 864 | -0.09(-1.11%) |
| Apr 30, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.26(+3.32%) | |
| Apr 26, 2018 | 7.840 | 7.840 | 7.840 | 41 | -0.13(-1.63%) | |
| Apr 24, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.12(+1.53%) | |
| Apr 23, 2018 | 7.850 | 7.850 | 7.850 | 7.850 | 260 | +0.06(+0.73%) |
| Apr 20, 2018 | 7.793 | 7.793 | 7.793 | 7.793 | 260 | +0.03(+0.43%) |
| Apr 19, 2018 | 7.780 | 7.780 | 7.760 | 7.760 | 12,198 | -0.24(-3.00%) |
| Apr 18, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | -0.21(-2.56%) |
| Apr 12, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.13(-1.56%) | |
| Apr 10, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.20(-2.34%) | |
| Apr 09, 2018 | 8.550 | 8.550 | 8.500 | 8.540 | 1,528 | +0.02(+0.23%) |
| Apr 04, 2018 | 8.520 | 8.520 | 8.520 | 0 | +0.19(+2.28%) | |
| Apr 03, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 234 | -0.21(-2.46%) |
| Apr 02, 2018 | 8.540 | 8.540 | 8.540 | 8.540 | 100 | -0.09(-1.04%) |
| Mar 28, 2018 | 8.630 | 8.630 | 8.630 | 0 | +0.10(+1.17%) | |
| Mar 27, 2018 | 8.520 | 8.580 | 8.520 | 8.530 | 658 | +0.12(+1.43%) |
| Mar 22, 2018 | 8.410 | 8.410 | 8.410 | 13 | -0.65(-7.17%) | |
| Mar 19, 2018 | 9.060 | 9.060 | 9.060 | 32 | -0.22(-2.37%) | |
| Mar 16, 2018 | 9.540 | 9.540 | 9.280 | 9.280 | 3,137 | +0.19(+2.09%) |
| Mar 15, 2018 | 9.090 | 9.210 | 9.090 | 9.090 | 10,784 | +0.19(+2.13%) |
| Mar 14, 2018 | 8.930 | 8.940 | 8.900 | 8.900 | 16,428 | +0.02(+0.23%) |
| Mar 12, 2018 | 8.880 | 8.880 | 8.880 | 6 | +0.30(+3.50%) | |
| Mar 09, 2018 | 8.680 | 8.680 | 8.580 | 8.580 | 1,650 | -0.08(-0.92%) |
| Mar 07, 2018 | 8.660 | 8.660 | 8.660 | 69 | +0.38(+4.59%) | |
| Mar 05, 2018 | 8.280 | 8.280 | 8.280 | 0 | +0.08(+0.98%) | |
| Mar 02, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 | -0.29(-3.42%) |
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.
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.
