Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airwa (OP: CPCAF )

1.011 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 5, 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 26, 2009 1.300 1.300 1.300 0 +0.38(+41.30%)
Mar 03, 2009 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Mar 02, 2009 1.000 1.000 0.9200 0.9200 6,000 -0.08(-8.00%)
Jan 15, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 14, 2009 1.050 1.050 1.000 1.000 7,945 -0.10(-9.09%)
Jan 13, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 12, 2009 1.100 1.100 1.100 1.100 300 -0.01(-0.90%)
Jan 06, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jan 05, 2009 1.110 1.110 1.110 1.110 4,000 +0.01(+0.91%)
Jan 02, 2009 1.100 1.100 1.100 1.100 29,430 +0.02(+1.85%)
Dec 29, 2008 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 26, 2008 1.080 1.080 1.080 1.080 500 -0.02(-1.82%)
Dec 23, 2008 1.100 1.100 1.100 1.100 100 +0.02(+1.85%)
Dec 22, 2008 1.080 1.080 1.080 1.080 8,700 -0.06(-5.26%)
Dec 16, 2008 1.100 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 15, 2008 1.140 1.140 1.140 1.140 200 +0.20(+21.28%)
Nov 28, 2008 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 26, 2008 0.9400 0.9400 0.9400 0.9400 50,000 -0.06(-6.00%)
Nov 25, 2008 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2008 1.000 1.000 1.000 1.000 2,000 +0.21(+27.39%)
Nov 21, 2008 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Nov 20, 2008 0.7850 0.7850 0.7850 0.7850 200 -0.41(-34.58%)
Oct 31, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 30, 2008 1.200 1.200 1.200 1.200 30,000 +0.05(+4.35%)
Oct 24, 2008 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 23, 2008 1.150 1.150 1.150 1.150 2,000 -0.21(-15.44%)
Oct 21, 2008 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 20, 2008 1.360 1.360 1.360 1.360 100 +0.04(+3.03%)
Oct 15, 2008 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 14, 2008 1.200 1.370 1.320 1.320 4,000 +0.12(+10.00%)
Oct 13, 2008 1.200 1.200 1.200 1.200 20,000 +0.05(+4.35%)
Oct 10, 2008 1.150 1.150 1.120 1.150 6,000 -0.17(-12.88%)
Oct 09, 2008 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 08, 2008 1.320 1.320 1.320 1.320 3,000 +0.01(+0.76%)
Oct 07, 2008 1.250 1.310 1.310 1.310 30,000 +0.06(+4.80%)
Oct 06, 2008 1.250 1.280 1.250 1.250 32,000 -0.36(-22.36%)
Oct 01, 2008 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 30, 2008 1.610 1.610 1.610 1.610 20,000 -0.11(-6.40%)
Sep 24, 2008 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 23, 2008 1.650 1.720 1.700 1.720 6,352 +0.07(+4.24%)
Sep 22, 2008 1.650 1.650 1.650 1.650 1,000 -0.20(-10.81%)
Sep 16, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 15, 2008 1.850 1.850 1.850 1.850 3,000 +0.00(+0.00%)
Sep 12, 2008 1.850 1.850 1.810 1.850 4,000 +0.05(+2.78%)
Sep 10, 2008 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 09, 2008 1.800 1.800 1.800 1.800 1,364 -0.02(-1.10%)
Sep 08, 2008 1.820 1.820 1.820 1.820 2,000 -0.05(-2.67%)
Sep 05, 2008 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 04, 2008 1.870 1.870 1.870 1.870 5,000 -0.06(-3.11%)
Sep 03, 2008 1.930 1.930 1.930 0 +0.00(+0.00%)
Sep 02, 2008 1.930 1.930 1.930 1.930 5,000 +0.11(+6.04%)
Aug 29, 2008 1.820 1.820 1.820 0 +0.00(+0.00%)
Aug 28, 2008 1.820 1.820 1.820 1.820 10,000 +0.00(+0.00%)
Aug 27, 2008 1.820 1.900 1.820 1.820 6,200 +0.02(+1.11%)
Aug 26, 2008 1.800 1.800 1.800 1.800 12,000 +0.04(+2.27%)
Aug 21, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Aug 20, 2008 1.760 1.760 1.760 1.760 1,000 +0.01(+0.57%)
Aug 19, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 18, 2008 1.750 1.750 1.750 1.750 1,000 -0.08(-4.37%)
Aug 13, 2008 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 12, 2008 1.840 1.830 1.830 1.830 15,000 -0.01(-0.54%)
Aug 11, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 08, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 07, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 06, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 05, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 04, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 01, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jul 31, 2008 1.840 1.840 1.840 1.840 2,000 -0.06(-3.16%)
Jul 30, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 29, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 28, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 25, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 24, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 23, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 22, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 21, 2008 1.820 1.900 1.900 1.900 38,270 +0.08(+4.40%)
Jul 18, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 17, 2008 1.730 1.820 1.820 1.820 37,300 +0.09(+5.20%)
Jul 16, 2008 1.730 1.730 1.730 1.730 12,000 -0.07(-3.89%)
Jul 15, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 14, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 11, 2008 1.800 1.800 1.800 1.800 15,000 +0.01(+0.56%)
Jul 10, 2008 1.790 1.790 1.790 1.790 10,000 -0.04(-2.19%)
Jul 09, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jul 08, 2008 1.830 1.830 1.830 1.830 200 -0.02(-1.08%)
Jul 07, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 04, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 03, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 02, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 01, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 30, 2008 1.850 1.850 1.850 1.850 10,000 -0.08(-4.15%)
Jun 27, 2008 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jun 26, 2008 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jun 25, 2008 1.930 1.930 1.930 1.930 34,000 +0.00(+0.00%)
Jun 24, 2008 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jun 23, 2008 1.910 1.930 1.930 1.930 10,000 +0.02(+1.05%)
Jun 20, 2008 1.910 1.910 1.910 1.910 10,000 -0.03(-1.55%)
Jun 19, 2008 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Jun 18, 2008 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Jun 17, 2008 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Jun 16, 2008 1.940 1.940 1.940 1.940 10,000 -0.01(-0.51%)
Jun 13, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 12, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 11, 2008 1.950 1.950 1.950 1.950 600 +0.05(+2.63%)
Jun 10, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 09, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 06, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 05, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 04, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 03, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
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.