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

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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback