Skip to main content

Cathay Pacific Airways Ltd (OP: CPCAY )

5.350 -0.160 (-2.91%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.800 8.900 8.900 8.900 7,659 -0.20(-2.20%)
Apr 29, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 28, 2004 9.400 9.400 9.100 9.100 16,303 -0.30(-3.19%)
Apr 27, 2004 9.150 9.400 9.200 9.400 11,506 +0.25(+2.73%)
Apr 26, 2004 9.500 9.250 9.150 9.150 21,800 -0.35(-3.68%)
Apr 23, 2004 9.800 9.500 9.500 9.500 3,920 -0.30(-3.06%)
Apr 22, 2004 9.950 9.800 9.550 9.800 9,540 -0.15(-1.51%)
Apr 21, 2004 9.900 9.950 9.750 9.950 6,979 +0.05(+0.51%)
Apr 20, 2004 9.900 10.10 9.900 9.900 3,201 +0.00(+0.00%)
Apr 19, 2004 9.900 9.930 9.900 9.900 11,800 +0.00(+0.00%)
Apr 16, 2004 9.900 10.10 9.900 9.900 1,637 +0.00(+0.00%)
Apr 15, 2004 10.25 9.950 9.900 9.900 2,200 -0.35(-3.41%)
Apr 14, 2004 10.40 10.30 10.25 10.25 2,660 -0.15(-1.44%)
Apr 13, 2004 10.25 10.55 10.40 10.40 6,531 +0.15(+1.46%)
Apr 12, 2004 10.40 10.25 10.25 10.25 533 -0.15(-1.44%)
Apr 08, 2004 10.35 10.40 10.40 10.40 3,700 +0.05(+0.48%)
Apr 07, 2004 10.35 10.60 10.35 10.35 6,990 +0.00(+0.00%)
Apr 06, 2004 10.35 10.35 10.18 10.35 12,931 +0.25(+2.48%)
Apr 05, 2004 10.15 10.10 9.950 10.10 3,480 -0.05(-0.49%)
Apr 02, 2004 10.11 10.15 10.15 10.15 300 +0.04(+0.40%)
Apr 01, 2004 10.10 10.11 9.950 10.11 87,600 +0.01(+0.10%)
Mar 31, 2004 10.05 10.10 10.10 10.10 14,095 +0.05(+0.50%)
Mar 30, 2004 9.900 10.05 9.950 10.05 36,900 +0.15(+1.52%)
Mar 29, 2004 9.850 9.900 9.800 9.900 56,000 +0.05(+0.51%)
Mar 26, 2004 9.750 9.850 9.850 9.850 27,800 +0.10(+1.03%)
Mar 25, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 24, 2004 9.600 9.750 9.750 9.750 14,600 +0.15(+1.56%)
Mar 23, 2004 9.500 9.600 9.500 9.600 59,981 +0.10(+1.05%)
Mar 22, 2004 9.850 9.820 9.500 9.500 17,994 -0.35(-3.55%)
Mar 19, 2004 9.900 10.00 9.850 9.850 2,356 -0.05(-0.51%)
Mar 18, 2004 10.20 10.10 9.900 9.900 1,146 -0.30(-2.94%)
Mar 17, 2004 10.05 10.25 10.00 10.20 11,200 +0.15(+1.49%)
Mar 16, 2004 9.800 10.05 10.05 10.05 452 +0.25(+2.55%)
Mar 15, 2004 10.10 10.10 9.800 9.800 5,200 -0.05(-0.51%)
Mar 12, 2004 9.850 9.850 9.850 9.850 7,681 +0.00(+0.00%)
Mar 11, 2004 10.20 9.850 9.850 9.850 7,681 -0.35(-3.43%)
Mar 10, 2004 10.45 10.35 10.20 10.20 3,135 -0.25(-2.39%)
Mar 09, 2004 10.25 10.50 10.35 10.45 6,140 +0.20(+1.95%)
Mar 08, 2004 10.05 10.50 10.25 10.25 5,150 +0.10(+0.99%)
Mar 05, 2004 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Mar 04, 2004 10.20 10.15 10.15 10.15 100 -0.05(-0.49%)
Mar 03, 2004 10.30 10.20 10.20 10.20 2,324 -0.10(-0.97%)
Mar 02, 2004 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 01, 2004 10.21 10.30 10.20 10.30 2,500 +0.15(+1.48%)
Feb 27, 2004 10.15 10.15 10.15 10.15 1,000 +0.00(+0.00%)
Feb 26, 2004 10.10 10.15 10.15 10.15 1,000 +0.05(+0.50%)
Feb 25, 2004 10.15 10.10 9.900 10.10 14,600 -0.05(-0.49%)
Feb 24, 2004 10.00 10.15 10.15 10.15 10,614 +0.15(+1.50%)
Feb 23, 2004 10.00 10.20 9.900 10.00 89,596 +0.30(+3.09%)
Feb 20, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 19, 2004 9.850 9.950 9.700 9.700 7,000 -0.10(-1.02%)
Feb 18, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 17, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 13, 2004 9.600 9.800 9.600 9.800 3,312 +0.20(+2.08%)
Feb 12, 2004 9.300 9.800 9.580 9.600 17,431 +0.30(+3.23%)
Feb 11, 2004 9.450 9.300 9.300 9.300 1,000 -0.15(-1.59%)
Feb 10, 2004 9.550 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Feb 09, 2004 9.250 9.550 9.350 9.550 4,114 +0.30(+3.24%)
Feb 06, 2004 9.000 9.250 9.150 9.250 975 +0.25(+2.78%)
Feb 05, 2004 8.700 9.000 8.880 9.000 1,280 +0.30(+3.45%)
Feb 04, 2004 8.750 8.800 8.700 8.700 11,950 -0.25(-2.79%)
Feb 03, 2004 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 02, 2004 9.000 9.000 8.900 8.950 36,962 -0.05(-0.56%)
Jan 30, 2004 9.100 9.050 9.000 9.000 16,292 -0.10(-1.10%)
Jan 29, 2004 9.050 9.100 8.900 9.100 7,142 +0.05(+0.55%)
Jan 28, 2004 9.250 9.250 9.050 9.050 9,300 -0.20(-2.16%)
Jan 27, 2004 9.500 9.400 9.250 9.250 17,810 -0.25(-2.63%)
Jan 26, 2004 9.600 9.650 9.450 9.500 23,300 -0.10(-1.04%)
Jan 23, 2004 9.750 9.800 9.600 9.600 14,345 -0.15(-1.54%)
Jan 22, 2004 9.600 9.750 9.600 9.750 3,400 +0.15(+1.56%)
Jan 21, 2004 9.400 9.600 9.600 9.600 3,700 +0.20(+2.13%)
Jan 20, 2004 9.250 9.500 9.400 9.400 5,750 +0.15(+1.62%)
Jan 16, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 15, 2004 9.410 9.250 9.150 9.250 2,822 -0.16(-1.70%)
Jan 14, 2004 9.400 9.500 9.300 9.410 110,100 +0.01(+0.11%)
Jan 13, 2004 9.400 9.400 9.400 9.400 700 +0.00(+0.00%)
Jan 12, 2004 9.350 9.600 9.400 9.400 3,800 +0.05(+0.53%)
Jan 09, 2004 9.550 9.400 9.350 9.350 6,600 -0.30(-3.11%)
Jan 08, 2004 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 07, 2004 9.450 9.650 9.550 9.650 14,100 +0.35(+3.76%)
Dec 31, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Dec 30, 2003 9.350 9.500 9.300 9.300 6,300 -0.05(-0.53%)
Dec 29, 2003 9.350 9.450 8.800 9.350 23,050 +0.00(+0.00%)
Dec 26, 2003 9.350 9.350 9.300 9.350 3,300 +0.05(+0.54%)
Dec 24, 2003 9.450 9.500 9.300 9.300 1,265 -0.15(-1.59%)
Dec 23, 2003 9.400 9.600 9.350 9.450 1,930 +0.05(+0.53%)
Dec 22, 2003 9.500 9.400 9.350 9.400 867 -0.10(-1.05%)
Dec 19, 2003 9.250 9.500 9.300 9.500 29,400 +0.20(+2.15%)
Dec 18, 2003 9.300 9.300 9.300 9.300 0 -0.20(-2.11%)
Dec 17, 2003 9.500 9.500 9.500 9.500 0 -0.15(-1.55%)
Dec 16, 2003 9.650 9.650 9.650 9.650 0 -0.10(-1.03%)
Dec 15, 2003 9.750 9.750 9.750 9.750 0 +0.05(+0.52%)
Dec 12, 2003 9.700 9.700 9.700 9.700 0 +0.05(+0.52%)
Dec 11, 2003 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 10, 2003 9.650 9.650 9.650 9.650 0 +0.05(+0.52%)
Dec 09, 2003 9.600 9.600 9.600 9.600 0 +0.05(+0.52%)
Dec 08, 2003 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 05, 2003 9.600 9.600 9.600 9.550 0 -0.10(-1.04%)
Dec 04, 2003 9.650 9.650 9.650 9.650 0 -0.15(-1.53%)
Dec 03, 2003 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Dec 02, 2003 9.600 9.600 9.600 9.600 0 +0.20(+2.13%)
Dec 01, 2003 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 28, 2003 9.150 9.700 9.400 9.400 21,466 +0.20(+2.17%)
Nov 26, 2003 9.200 9.200 9.200 9.200 0 +0.25(+2.79%)
Nov 25, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 24, 2003 8.950 8.950 8.950 8.950 0 -0.20(-2.19%)
Nov 21, 2003 9.150 9.150 9.150 9.150 0 +0.15(+1.67%)
Nov 20, 2003 9.000 9.000 9.000 9.000 0 -0.10(-1.10%)
Nov 19, 2003 9.100 9.100 9.100 9.100 0 -0.35(-3.70%)
Nov 18, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Nov 17, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Nov 14, 2003 9.450 9.450 9.450 9.450 0 +0.20(+2.16%)
Nov 13, 2003 9.250 9.250 9.250 9.250 0 -0.30(-3.14%)
Nov 12, 2003 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 11, 2003 9.550 9.550 9.550 9.550 0 -0.25(-2.55%)
Nov 10, 2003 9.800 9.800 9.800 9.800 0 +0.45(+4.81%)
Nov 07, 2003 9.350 9.350 9.350 9.350 0 -0.45(-4.59%)
Nov 06, 2003 9.800 9.800 9.800 9.800 0 -0.15(-1.51%)
Nov 05, 2003 9.950 9.950 9.950 9.950 0 +0.40(+4.19%)
Nov 04, 2003 9.550 9.550 9.550 9.550 0 +0.10(+1.06%)
Nov 03, 2003 9.450 9.450 9.450 9.450 0 +0.15(+1.61%)
Oct 31, 2003 9.300 9.300 9.300 9.300 0 +0.10(+1.09%)
Oct 30, 2003 9.200 9.200 9.200 9.200 0 +0.15(+1.66%)
Oct 29, 2003 9.050 9.050 9.050 9.050 0 +0.25(+2.84%)
Oct 28, 2003 8.800 8.800 8.800 8.800 0 +0.10(+1.15%)
Oct 27, 2003 8.700 8.700 8.700 8.700 0 +0.05(+0.58%)
Oct 24, 2003 8.650 8.650 8.650 8.650 0 -0.25(-2.81%)
Oct 23, 2003 8.900 8.900 8.900 8.900 0 -0.25(-2.73%)
Oct 22, 2003 9.150 9.150 9.150 9.150 0 -0.05(-0.54%)
Oct 21, 2003 9.200 9.200 9.200 9.200 0 +0.35(+3.95%)
Oct 20, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 17, 2003 8.850 8.850 8.850 8.850 0 +0.10(+1.14%)
Oct 16, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 15, 2003 8.750 8.750 8.750 8.750 0 -0.10(-1.13%)
Oct 14, 2003 8.850 8.850 8.850 8.850 0 +0.05(+0.57%)
Oct 13, 2003 8.800 8.800 8.800 8.800 0 +0.35(+4.14%)
Oct 10, 2003 8.450 8.450 8.450 8.450 0 +0.05(+0.60%)
Oct 09, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 08, 2003 8.400 8.400 8.400 8.400 0 -0.10(-1.18%)
Oct 07, 2003 8.500 8.500 8.500 8.500 0 -0.20(-2.30%)
Oct 06, 2003 8.700 8.700 8.700 8.700 0 +0.05(+0.58%)
Oct 03, 2003 8.650 8.650 8.650 8.650 0 +0.30(+3.59%)
Oct 02, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 01, 2003 8.350 8.350 8.350 8.350 0 +0.20(+2.45%)
Sep 30, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 29, 2003 8.150 8.150 8.150 8.150 0 +0.25(+3.16%)
Sep 26, 2003 7.900 7.900 7.900 7.900 0 +0.05(+0.64%)
Sep 25, 2003 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 24, 2003 7.850 7.850 7.850 7.850 0 -0.10(-1.26%)
Sep 23, 2003 7.950 7.950 7.950 7.950 0 +0.10(+1.27%)
Sep 22, 2003 7.850 7.850 7.850 7.850 0 -0.20(-2.48%)
Sep 19, 2003 8.050 8.050 8.050 8.050 0 +0.15(+1.90%)
Sep 18, 2003 7.900 7.900 7.900 7.900 0 -0.35(-4.24%)
Sep 17, 2003 8.250 8.250 8.250 8.250 0 +0.05(+0.61%)
Sep 16, 2003 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Sep 15, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 12, 2003 8.300 8.300 8.300 8.300 0 +0.45(+5.73%)
Sep 11, 2003 7.850 7.850 7.850 7.850 0 -0.50(-5.99%)
Sep 10, 2003 8.350 8.350 8.350 8.350 0 -0.21(-2.45%)
Sep 09, 2003 8.560 8.560 8.560 8.560 0 -0.04(-0.47%)
Sep 08, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2003 8.600 8.600 8.600 8.600 0 -0.20(-2.27%)
Sep 04, 2003 8.800 8.800 8.800 8.800 0 +0.20(+2.33%)
Sep 03, 2003 8.600 8.600 8.600 8.600 0 +0.10(+1.18%)
Sep 02, 2003 8.500 8.500 8.500 8.500 0 +0.20(+2.41%)
Aug 29, 2003 8.300 8.300 8.300 8.300 0 +0.40(+5.06%)
Aug 28, 2003 7.900 7.900 7.900 7.900 0 -0.20(-2.47%)
Aug 27, 2003 8.100 8.100 8.100 8.100 0 +0.05(+0.62%)
Aug 26, 2003 8.050 8.050 8.050 8.050 0 -0.10(-1.23%)
Aug 25, 2003 8.150 8.150 8.150 8.150 0 -0.10(-1.21%)
Aug 22, 2003 8.250 8.250 8.250 8.250 0 +0.55(+7.14%)
Aug 19, 2003 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 18, 2003 7.700 7.700 7.700 7.700 0 -0.30(-3.75%)
Aug 15, 2003 8.000 8.000 8.000 8.000 0 -0.05(-0.62%)
Aug 14, 2003 8.050 8.050 8.050 8.050 0 +0.15(+1.90%)
Aug 13, 2003 7.900 7.900 7.900 7.900 0 +0.50(+6.76%)
Aug 12, 2003 7.400 7.400 7.400 7.400 0 +0.10(+1.37%)
Aug 11, 2003 7.300 7.300 7.300 7.300 0 +0.10(+1.39%)
Aug 08, 2003 7.200 7.200 7.200 7.200 0 +0.10(+1.41%)
Aug 07, 2003 7.100 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 06, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 05, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 04, 2003 7.050 7.050 7.050 7.050 0 -0.05(-0.70%)
Aug 01, 2003 7.100 7.100 7.100 7.100 0 +0.05(+0.71%)
Jul 31, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jul 30, 2003 7.050 7.050 7.050 7.050 0 -0.05(-0.70%)
Jul 29, 2003 7.100 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 28, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 25, 2003 7.200 7.200 7.200 7.200 0 +0.10(+1.41%)
Jul 24, 2003 7.100 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 23, 2003 7.200 7.200 7.200 7.200 0 +0.15(+2.13%)
Jul 22, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jul 21, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jul 18, 2003 7.050 7.050 7.050 7.050 0 +0.05(+0.71%)
Jul 17, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 16, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 15, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 14, 2003 7.000 7.000 7.000 7.000 0 -0.05(-0.71%)
Jul 11, 2003 7.050 7.050 7.050 7.050 0 +0.10(+1.44%)
Jul 10, 2003 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 09, 2003 6.950 6.950 6.950 6.950 0 -0.10(-1.42%)
Jul 08, 2003 7.050 7.050 7.050 7.050 0 +0.20(+2.92%)
Jul 07, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jul 03, 2003 6.800 6.850 6.650 6.850 5,100 +0.00(+0.00%)
Jul 02, 2003 6.850 6.850 6.850 6.850 0 +0.10(+1.48%)
Jul 01, 2003 6.750 6.750 6.750 6.750 0 +0.05(+0.75%)
Jun 30, 2003 6.700 6.700 6.700 6.700 0 +0.12(+1.82%)
Jun 27, 2003 6.580 6.580 6.580 6.580 0 -0.07(-1.05%)
Jun 26, 2003 6.650 6.650 6.650 6.650 0 +0.05(+0.76%)
Jun 25, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 24, 2003 6.600 6.600 6.600 6.600 0 -0.25(-3.65%)
Jun 23, 2003 6.850 6.850 6.850 6.850 0 -0.05(-0.72%)
Jun 20, 2003 6.900 6.900 6.900 6.900 0 -0.05(-0.72%)
Jun 19, 2003 6.950 6.950 6.950 6.950 0 -0.10(-1.42%)
Jun 18, 2003 7.050 7.050 7.050 7.050 0 +0.05(+0.71%)
Jun 17, 2003 7.000 7.000 7.000 7.000 0 +0.10(+1.45%)
Jun 16, 2003 6.900 6.900 6.900 6.900 0 -0.05(-0.72%)
Jun 13, 2003 6.950 6.950 6.950 6.950 0 +0.10(+1.46%)
Jun 12, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 11, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 10, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 09, 2003 6.850 6.850 6.850 6.850 0 +0.05(+0.74%)
Jun 06, 2003 6.800 6.800 6.800 6.800 0 +0.45(+7.09%)
Jun 05, 2003 6.350 6.350 6.350 6.350 0 -0.10(-1.55%)
Jun 04, 2003 6.450 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 03, 2003 6.500 6.500 6.500 6.500 0 +0.10(+1.56%)
Jun 02, 2003 6.400 6.400 6.400 6.400 0 +0.05(+0.79%)
May 30, 2003 6.350 6.350 6.350 6.350 0 -0.10(-1.55%)
May 29, 2003 6.450 6.450 6.450 6.450 0 -0.05(-0.77%)
May 28, 2003 6.500 6.500 6.500 6.500 0 +0.40(+6.56%)
May 23, 2003 6.100 6.100 6.100 6.100 0 -0.05(-0.81%)
May 22, 2003 6.150 6.150 6.150 6.150 0 +0.05(+0.82%)
May 21, 2003 6.100 6.100 6.100 6.100 0 +0.05(+0.83%)
May 20, 2003 6.050 6.050 6.050 6.050 0 +0.20(+3.42%)
May 19, 2003 5.850 5.850 5.850 5.850 0 -0.05(-0.85%)
May 16, 2003 5.900 5.900 5.900 5.900 0 -0.10(-1.67%)
May 15, 2003 6.000 6.000 6.000 6.000 0 -0.25(-4.00%)
May 14, 2003 6.250 6.250 6.250 6.250 0 -0.05(-0.79%)
May 13, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 12, 2003 6.300 6.350 6.150 6.300 28,900 +0.10(+1.61%)
May 09, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 08, 2003 6.200 6.200 6.200 6.200 0 -0.15(-2.36%)
May 07, 2003 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
May 06, 2003 6.350 6.350 6.350 6.350 0 +0.25(+4.10%)
May 05, 2003 6.100 6.100 6.100 6.100 0 -0.05(-0.81%)
May 02, 2003 6.150 6.150 6.150 6.150 0 -0.05(-0.81%)
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.