CATHAY PACIFIC AIRWAYS $8.79

up +0.11


18/6/2013 01:18 PM  |  OTC : CPCAY  |  Industries : Transportation and Warehousing / Support Activities for Air Transportation
Type:

CPCAY historical data

Date Open High Low Close Volume
6/18/2013 8.79 8.79 8.79 8.79 10
6/17/2013 8.65 8.69 8.65 8.68 25
6/14/2013 8.67 8.67 8.60 8.60 23
6/13/2013 8.78 8.81 8.78 8.81 22
6/12/2013 8.80 8.87 8.73 8.74 19
6/11/2013 8.95 8.95 8.79 8.82 57
6/10/2013 9.17 9.17 8.96 8.99 138
6/7/2013 8.93 8.93 8.74 8.74 55
6/6/2013 9.02 9.11 9.02 9.03 21
6/5/2013 9.37 9.37 9.37 9.37 2
6/4/2013 9.61 9.63 9.60 9.60 9
6/3/2013 9.39 9.39 9.39 9.39 16
5/31/2013 9.26 9.30 9.17 9.19 141
5/30/2013 9.31 9.31 9.25 9.27 97
5/29/2013 9.57 9.57 9.43 9.43 101
5/28/2013 9.64 9.64 9.43 9.44 48
5/24/2013 8.89 9.09 8.89 8.98 99
5/23/2013 8.97 9.08 8.97 9.06 34
5/22/2013 9.38 9.50 9.34 9.34 16
5/21/2013 9.32 9.34 9.32 9.34 4
5/20/2013 9.34 9.45 9.34 9.39 175
5/17/2013 9.35 9.40 9.35 9.35 65
5/16/2013 9.30 9.40 9.24 9.39 294
5/15/2013 9.12 9.12 9.02 9.04 37
5/14/2013 9.23 9.23 9.23 9.23 1
5/13/2013 9.14 9.14 9.14 9.14 3
5/10/2013 9.09 9.09 9.09 9.09 0
5/9/2013 9.12 9.12 9.09 9.09 6
5/8/2013 9.20 9.20 9.20 9.20 10
5/7/2013 8.95 8.98 8.95 8.98 27
5/6/2013 8.72 8.72 8.72 8.72 0
5/3/2013 8.72 8.72 8.72 8.72 2
5/2/2013 8.76 8.76 8.67 8.76 8
5/1/2013 8.71 8.80 8.71 8.80 16
4/30/2013 8.70 8.79 8.70 8.79 39
4/29/2013 8.55 8.58 8.53 8.58 110
4/26/2013 8.62 8.62 8.62 8.62 2
4/25/2013 8.46 8.51 8.46 8.51 17
4/24/2013 8.46 8.46 8.46 8.46 1
4/23/2013 8.43 8.50 8.43 8.48 94
4/22/2013 8.58 8.62 8.51 8.55 69
4/19/2013 8.40 8.40 8.33 8.40 105
4/18/2013 8.28 8.33 8.27 8.33 18
4/17/2013 8.43 8.43 8.29 8.32 23
4/16/2013 8.18 8.36 8.18 8.34 272
4/15/2013 8.01 8.05 7.95 8.05 30
4/12/2013 8.10 8.15 8.06 8.15 68
4/11/2013 8.28 8.29 8.28 8.29 86
4/10/2013 8.17 8.20 8.15 8.16 42
4/9/2013 8.27 8.37 8.27 8.37 23
4/8/2013 8.13 8.16 8.13 8.16 14
4/5/2013 7.84 7.87 7.84 7.87 11
4/4/2013 8.14 8.14 8.07 8.09 137
4/3/2013 8.20 8.20 8.19 8.19 29
4/2/2013 8.34 8.36 8.34 8.36 87
4/1/2013 8.56 8.56 8.44 8.44 79
3/28/2013 8.53 8.53 8.48 8.53 18
3/27/2013 8.56 8.56 8.56 8.56 10
3/26/2013 8.63 8.65 8.63 8.65 98
3/25/2013 8.70 8.70 8.70 8.70 0
3/22/2013 8.70 8.70 8.70 8.70 3
3/21/2013 8.67 8.68 8.64 8.64 18
3/20/2013 8.71 8.75 8.71 8.75 27
3/19/2013 8.73 8.73 8.68 8.70 28
3/18/2013 8.88 8.88 8.81 8.81 21
3/15/2013 9.04 9.04 9.00 9.04 17
3/14/2013 9.07 9.08 9.06 9.06 313
3/13/2013 9.08 9.10 9.06 9.06 10
3/12/2013 9.09 9.09 9.09 9.09 5
3/11/2013 9.17 9.25 9.17 9.25 50
3/8/2013 9.40 9.40 9.40 9.40 15
3/7/2013 9.27 9.27 9.26 9.26 31
3/6/2013 9.16 9.16 9.16 9.16 28
3/5/2013 9.31 9.31 9.31 9.31 0
3/4/2013 9.31 9.31 9.31 9.31 0
3/1/2013 9.29 9.31 9.29 9.31 14
2/28/2013 9.31 9.31 9.31 9.31 0
2/27/2013 9.31 9.31 9.31 9.31 0
2/26/2013 9.31 9.31 9.31 9.31 0
2/25/2013 9.39 9.41 9.31 9.31 68
2/22/2013 9.20 9.25 9.19 9.25 91
2/21/2013 9.27 9.27 9.27 9.27 4
2/20/2013 9.45 9.45 9.33 9.33 10
2/19/2013 9.48 9.48 9.48 9.48 11
2/15/2013 9.82 9.82 9.82 9.82 12
2/14/2013 9.73 9.73 9.73 9.73 5
2/13/2013 9.71 9.71 9.71 9.71 17
2/12/2013 9.69 9.69 9.69 9.69 17
2/11/2013 9.70 9.70 9.70 9.70 10
2/8/2013 9.66 9.66 9.66 9.66 0
2/7/2013 9.65 9.85 9.65 9.66 48
2/6/2013 9.50 9.50 9.50 9.50 0
2/5/2013 9.48 9.50 9.48 9.50 4
2/4/2013 9.64 9.64 9.56 9.56 26
2/1/2013 9.61 9.65 9.58 9.61 164
1/31/2013 9.72 9.77 9.72 9.74 7
1/30/2013 9.83 9.83 9.75 9.76 10
1/29/2013 10.05 10.06 10.05 10.06 17
1/28/2013 9.94 9.99 9.94 9.97 105
1/25/2013 9.90 9.99 9.90 9.94 142
Marketplace
Trading Center