Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 20, 2009, 4:53AM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
CATHAY PACIFIC AIRWA (CPCAY.PK)On Dec 18: 9.00  Down 0.33 (3.54%)  
MORE ON CPCAY.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-099.009.009.009.002009.00
17-Dec-099.339.339.339.3309.33
16-Dec-099.509.509.339.332,0009.33
15-Dec-099.479.479.479.474009.47
14-Dec-099.539.539.369.362,4009.36
11-Dec-099.179.179.179.179009.17
10-Dec-098.758.758.758.751008.75
9-Dec-099.129.129.129.122009.12
8-Dec-099.379.379.139.172,6009.17
7-Dec-099.199.199.189.182,9009.18
4-Dec-099.159.159.159.151,0009.15
3-Dec-098.808.808.808.802008.80
2-Dec-098.718.718.718.713,7008.71
1-Dec-098.618.618.618.6108.61
30-Nov-098.558.618.508.6124,0008.61
27-Nov-098.708.708.708.704008.70
25-Nov-098.848.868.688.6831,5008.68
24-Nov-098.808.838.668.667008.66
23-Nov-098.888.888.888.8808.88
20-Nov-098.888.888.888.8808.88
19-Nov-098.908.908.888.881,1008.88
18-Nov-098.618.618.618.612008.61
17-Nov-098.898.918.878.905,3008.90
16-Nov-098.758.948.738.736,7008.73
13-Nov-098.338.338.338.3308.33
12-Nov-098.338.338.338.3308.33
11-Nov-098.358.358.338.332,7008.33
10-Nov-098.218.218.218.218008.21
9-Nov-098.208.208.208.209008.20
6-Nov-098.048.238.048.232,2008.23
5-Nov-097.877.947.877.9210,0007.92
4-Nov-097.837.837.837.8307.83
3-Nov-097.837.837.837.832007.83
2-Nov-098.188.188.188.1808.18
30-Oct-098.028.188.028.184008.18
29-Oct-097.887.917.887.886,7007.88
28-Oct-097.807.807.807.801,5007.80
27-Oct-098.388.388.388.3808.38
26-Oct-098.388.388.388.3808.38
23-Oct-098.388.388.388.3808.38
22-Oct-098.388.388.388.3808.38
21-Oct-098.388.388.388.382008.38
20-Oct-098.388.388.388.3808.38
19-Oct-098.358.408.358.386,9008.38
16-Oct-098.638.638.438.449,6008.44
15-Oct-098.538.538.538.531,6008.53
14-Oct-098.518.518.518.513008.51
13-Oct-098.428.448.428.445,5008.44
12-Oct-098.388.408.388.401,0008.40
9-Oct-098.308.448.308.445,7008.44
8-Oct-098.048.058.048.052,6008.05
7-Oct-098.158.158.158.156008.15
6-Oct-097.838.017.837.901,0007.90
5-Oct-097.367.367.367.361007.36
2-Oct-097.657.657.657.653,6007.65
1-Oct-097.707.707.707.702007.70
30-Sep-097.917.927.907.921,8007.92
29-Sep-097.907.907.907.904,0007.90
28-Sep-098.108.108.108.1008.10
25-Sep-098.108.108.108.1008.10
24-Sep-098.258.258.108.107008.10
23-Sep-098.268.268.268.2608.26
22-Sep-098.258.268.258.261,5008.26
21-Sep-098.158.158.158.154008.15
18-Sep-098.308.308.308.3008.30
17-Sep-098.448.448.308.304,4008.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions