Cathay International Holdings Ltd. (CTI) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cathay International Holdings Ltd.

Date Open High Low Close* Volume
31/08/2010 35.50p 35.50p 35.00p 35.25p 133
27/08/2010 35.50p 36.00p 35.50p 35.50p 10389
26/08/2010 35.75p 36.00p 35.00p 35.50p 10000
25/08/2010 35.75p 36.00p 35.75p 35.75p 0
24/08/2010 35.75p 36.00p 35.00p 35.75p 2899
23/08/2010 35.75p 36.00p 35.00p 35.75p 5000
20/08/2010 35.75p 36.00p 35.00p 35.75p 5000
19/08/2010 35.75p 36.00p 35.75p 35.75p 0
18/08/2010 35.75p 36.00p 35.00p 35.75p 15000
17/08/2010 35.75p 36.00p 35.00p 35.75p 369000
16/08/2010 36.00p 36.00p 35.50p 35.75p 15000
13/08/2010 36.00p 36.00p 35.50p 36.00p 5000
12/08/2010 36.00p 36.00p 35.50p 36.00p 175000
11/08/2010 36.00p 36.00p 35.75p 36.00p 0
10/08/2010 36.00p 36.00p 35.75p 36.00p 0
09/08/2010 36.00p 36.00p 35.75p 36.00p 0
06/08/2010 36.00p 36.00p 35.75p 36.00p 0
05/08/2010 36.00p 36.00p 35.75p 36.00p 0
04/08/2010 36.00p 36.00p 35.50p 36.00p 15000
03/08/2010 36.00p 36.00p 35.75p 36.00p 0
02/08/2010 35.75p 36.00p 35.75p 36.00p 0
30/07/2010 35.75p 35.75p 35.00p 35.75p 8000
29/07/2010 35.75p 35.75p 35.00p 35.75p 20000
28/07/2010 35.75p 36.00p 35.00p 35.75p 11061
27/07/2010 35.25p 35.50p 35.00p 35.50p 10000
26/07/2010 35.75p 35.75p 34.50p 35.25p 6418
23/07/2010 35.75p 35.75p 34.75p 35.75p 10000
22/07/2010 35.75p 35.75p 34.75p 35.75p 0
21/07/2010 35.75p 35.75p 35.00p 35.75p 10748
20/07/2010 36.50p 36.50p 35.00p 35.75p 29964
19/07/2010 36.50p 36.50p 36.00p 36.50p 10000
16/07/2010 36.25p 37.00p 36.00p 36.50p 5336
15/07/2010 37.50p 37.50p 35.50p 36.25p 23000
14/07/2010 37.50p 38.00p 37.50p 37.50p 0
13/07/2010 37.75p 37.75p 36.75p 37.50p 77171
12/07/2010 37.75p 38.50p 37.50p 37.75p 1000
09/07/2010 37.75p 38.50p 37.50p 37.75p 23537
08/07/2010 37.75p 38.50p 37.72p 37.75p 7377
07/07/2010 38.75p 38.75p 37.25p 38.25p 33000
06/07/2010 39.25p 39.25p 38.00p 38.75p 26000
05/07/2010 39.25p 39.50p 38.50p 39.25p 10000
02/07/2010 40.50p 40.50p 39.25p 39.25p 5000
01/07/2010 41.00p 41.00p 40.50p 40.50p 11000
30/06/2010 41.50p 41.50p 41.00p 41.50p 5000
29/06/2010 42.50p 42.50p 41.00p 41.50p 5000
28/06/2010 42.50p 42.50p 40.00p 42.50p 74566
25/06/2010 42.50p 42.50p 41.00p 42.50p 35000
24/06/2010 43.25p 43.25p 42.00p 42.50p 24500
23/06/2010 43.25p 43.50p 43.00p 43.25p 25000
22/06/2010 43.75p 43.75p 43.00p 43.25p 49779
21/06/2010 43.75p 43.75p 43.00p 43.75p 110138
18/06/2010 43.75p 43.75p 43.00p 43.75p 20000
17/06/2010 43.75p 43.75p 43.00p 43.75p 6283
16/06/2010 40.25p 43.75p 40.25p 43.75p 138231
15/06/2010 39.50p 40.25p 39.50p 40.25p 82500
14/06/2010 38.50p 39.50p 38.50p 39.50p 25000
11/06/2010 39.25p 39.25p 38.00p 38.50p 940275
10/06/2010 39.25p 39.25p 38.00p 39.25p 103000
09/06/2010 39.50p 39.50p 38.50p 39.25p 5000
08/06/2010 39.50p 39.75p 39.00p 39.50p 155000
07/06/2010 40.75p 40.75p 39.00p 39.50p 10440
04/06/2010 41.25p 41.25p 39.75p 40.75p 0
03/06/2010 41.25p 41.25p 41.00p 41.25p 0
02/06/2010 42.50p 42.50p 40.50p 41.25p 13928
01/06/2010 42.75p 42.75p 42.00p 42.50p 0
28/05/2010 42.25p 43.00p 42.25p 42.75p 30000
27/05/2010 42.50p 43.00p 42.25p 42.25p 5325
26/05/2010 42.50p 43.00p 42.25p 42.50p 19636
25/05/2010 43.25p 43.50p 41.50p 42.50p 196102
24/05/2010 43.75p 44.25p 43.50p 44.00p 25700
21/05/2010 44.75p 44.75p 43.75p 43.75p 31000
20/05/2010 47.50p 47.50p 45.00p 45.00p 125000
19/05/2010 48.50p 48.50p 47.50p 47.50p 25000
18/05/2010 50.25p 50.25p 48.00p 48.50p 59032
17/05/2010 50.25p 50.25p 49.50p 50.25p 10000
14/05/2010 49.75p 50.25p 49.75p 50.25p 20000
13/05/2010 50.50p 50.50p 49.50p 49.75p 25000
12/05/2010 50.75p 50.75p 50.00p 50.50p 536842
11/05/2010 51.25p 51.25p 49.50p 50.75p 55009
10/05/2010 50.75p 51.25p 50.00p 51.25p 46000
07/05/2010 51.50p 52.00p 50.75p 50.75p 57723
06/05/2010 49.75p 51.50p 49.75p 51.50p 330065
05/05/2010 51.00p 51.00p 48.50p 49.00p 69317
04/05/2010 52.50p 53.00p 50.00p 51.00p 99236
30/04/2010 49.00p 53.50p 49.00p 52.50p 516270
29/04/2010 46.75p 49.00p 46.75p 48.75p 331355
28/04/2010 42.00p 47.50p 42.00p 46.75p 335592
27/04/2010 41.50p 42.00p 41.00p 42.00p 61968
26/04/2010 41.50p 41.50p 41.00p 41.50p 24800
23/04/2010 41.50p 41.50p 41.00p 41.50p 0
22/04/2010 41.50p 41.54p 41.00p 41.50p 1140
21/04/2010 41.50p 41.55p 41.00p 41.50p 223297
20/04/2010 41.50p 41.50p 41.00p 41.50p 0
19/04/2010 41.50p 41.50p 41.00p 41.50p 75000
16/04/2010 41.75p 41.75p 41.00p 41.50p 1055
15/04/2010 42.00p 42.00p 41.00p 41.75p 34782
14/04/2010 42.00p 42.00p 41.00p 42.00p 25000
13/04/2010 42.50p 42.50p 41.00p 42.00p 60200
12/04/2010 42.50p 43.00p 42.50p 42.50p 0
09/04/2010 41.25p 42.00p 41.25p 41.50p 11900
08/04/2010 41.25p 42.00p 41.00p 41.25p 100000
07/04/2010 41.25p 41.25p 40.50p 41.25p 52643
06/04/2010 41.00p 41.25p 41.00p 41.25p 53000
01/04/2010 38.75p 41.50p 38.75p 41.00p 617372
31/03/2010 38.75p 38.75p 38.00p 38.75p 43844
30/03/2010 38.75p 38.75p 38.00p 38.75p 0
29/03/2010 38.75p 38.75p 38.00p 38.75p 25000
26/03/2010 38.25p 39.50p 37.75p 38.75p 149000
25/03/2010 38.25p 38.50p 37.75p 38.25p 75000
24/03/2010 38.50p 38.50p 37.50p 38.25p 26666
23/03/2010 38.50p 38.50p 38.00p 38.50p 29407
22/03/2010 38.50p 38.50p 38.00p 38.50p 105582
19/03/2010 38.75p 38.75p 38.00p 38.50p 30000
18/03/2010 38.75p 38.75p 38.00p 38.75p 9750
17/03/2010 38.75p 38.75p 38.50p 38.75p 0
16/03/2010 38.75p 38.75p 38.50p 38.75p 0
15/03/2010 38.75p 38.75p 37.75p 38.75p 8500
12/03/2010 38.75p 38.75p 38.00p 38.75p 7700
11/03/2010 38.75p 38.75p 38.50p 38.75p 350
10/03/2010 38.75p 38.75p 37.75p 38.75p 50000
09/03/2010 38.75p 38.75p 37.75p 38.75p 35793
08/03/2010 38.50p 38.75p 38.50p 38.75p 0
05/03/2010 38.75p 38.75p 38.20p 38.75p 752
04/03/2010 38.75p 38.75p 37.75p 38.75p 883
03/03/2010 38.75p 38.75p 38.50p 38.75p 0
02/03/2010 38.75p 38.75p 37.75p 38.75p 13628
01/03/2010 38.75p 38.75p 38.50p 38.75p 0
26/02/2010 38.75p 39.50p 38.50p 38.75p 50000
25/02/2010 38.50p 38.75p 38.50p 38.75p 0
24/02/2010 38.50p 38.50p 37.50p 38.50p 1651
23/02/2010 38.75p 38.75p 37.50p 38.50p 105930
22/02/2010 38.25p 38.90p 37.75p 38.50p 120000
19/02/2010 38.25p 38.50p 38.00p 38.25p 54533
18/02/2010 38.25p 38.50p 37.50p 38.25p 28000
17/02/2010 38.25p 39.00p 38.25p 38.25p 24000
16/02/2010 38.25p 38.50p 38.25p 38.25p 0
15/02/2010 38.25p 38.50p 37.63p 38.25p 124000
12/02/2010 38.25p 38.50p 38.25p 38.25p 0
11/02/2010 38.25p 38.50p 38.25p 38.25p 0
10/02/2010 38.00p 38.50p 37.50p 38.25p 25000
09/02/2010 38.00p 38.00p 37.00p 37.50p 300000
08/02/2010 38.00p 38.00p 37.00p 38.00p 440793
05/02/2010 38.00p 38.00p 37.50p 38.00p 17600
04/02/2010 38.00p 38.00p 37.25p 38.00p 6440
03/02/2010 37.50p 37.50p 37.00p 37.50p 0
02/02/2010 37.50p 37.50p 37.00p 37.50p 18069
01/02/2010 38.00p 38.00p 37.00p 37.50p 24282
29/01/2010 38.00p 38.00p 37.50p 38.00p 24200
28/01/2010 38.25p 38.25p 37.50p 38.00p 25884
27/01/2010 38.00p 38.45p 38.00p 38.25p 6427
26/01/2010 38.00p 38.00p 38.00p 38.00p 0
25/01/2010 37.75p 38.49p 37.25p 38.00p 15421
22/01/2010 37.75p 38.49p 37.00p 37.75p 152235
21/01/2010 37.50p 38.00p 37.00p 37.00p 83620
20/01/2010 37.75p 37.75p 36.75p 37.00p 85000
19/01/2010 38.00p 38.00p 37.00p 37.75p 65913
18/01/2010 37.75p 38.00p 37.50p 37.50p 85003
15/01/2010 37.75p 37.75p 37.00p 37.50p 35127
14/01/2010 37.75p 38.00p 37.50p 37.75p 4000
13/01/2010 37.50p 38.00p 37.00p 37.75p 239296
12/01/2010 36.00p 38.00p 36.00p 37.50p 424055
11/01/2010 36.00p 36.88p 36.00p 36.00p 56518
08/01/2010 32.75p 36.50p 32.51p 35.50p 463344
07/01/2010 31.75p 32.50p 31.50p 32.50p 162500
06/01/2010 31.75p 31.75p 31.00p 31.75p 25000
05/01/2010 31.75p 31.75p 31.50p 31.75p 0
04/01/2010 31.25p 32.00p 31.25p 31.75p 75000
31/12/2009 31.25p 31.50p 31.25p 31.25p 0
30/12/2009 31.25p 31.70p 31.00p 31.25p 97
29/12/2009 31.25p 31.25p 30.88p 31.25p 56000
24/12/2009 29.00p 31.50p 29.00p 31.25p 260500
23/12/2009 29.00p 29.00p 28.00p 29.00p 5146236
22/12/2009 29.00p 29.00p 28.00p 29.00p 50250
21/12/2009 29.00p 29.50p 28.01p 29.00p 500
18/12/2009 29.00p 29.50p 28.00p 29.00p 45048
17/12/2009 28.50p 29.00p 27.00p 29.00p 240000
16/12/2009 29.00p 29.00p 28.50p 29.00p 0
15/12/2009 29.00p 29.00p 28.50p 29.00p 0
14/12/2009 29.00p 29.00p 28.00p 29.00p 5641
11/12/2009 29.00p 29.00p 28.00p 29.00p 100000
10/12/2009 29.00p 29.00p 28.25p 29.00p 10000
09/12/2009 29.00p 29.00p 28.50p 29.00p 24842
08/12/2009 29.00p 29.00p 28.50p 29.00p 10000
07/12/2009 29.00p 29.00p 28.50p 29.00p 0
04/12/2009 29.00p 29.00p 28.00p 29.00p 50000
03/12/2009 27.50p 29.00p 27.25p 29.00p 0
02/12/2009 27.50p 28.00p 26.50p 27.50p 70000
01/12/2009 28.00p 28.25p 26.50p 27.50p 115881
30/11/2009 28.50p 29.00p 27.00p 28.00p 411890
27/11/2009 29.00p 29.00p 28.15p 29.00p 51513
26/11/2009 29.00p 29.00p 28.15p 29.00p 950
25/11/2009 29.00p 29.00p 28.00p 29.00p 317733
24/11/2009 28.50p 29.50p 28.15p 29.00p 184671
23/11/2009 30.00p 30.00p 28.25p 29.00p 212000
20/11/2009 30.00p 30.50p 27.75p 30.00p 414096
19/11/2009 30.00p 30.50p 29.00p 30.00p 150000
18/11/2009 30.00p 31.50p 29.00p 31.00p 542815
17/11/2009 27.50p 27.50p 27.50p 27.50p 0
16/11/2009 27.50p 27.50p 27.50p 27.50p 0
13/11/2009 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits