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
17/06/2011 41.50p 42.00p 41.50p 41.50p 0
16/06/2011 42.00p 42.00p 41.50p 41.50p 0
15/06/2011 42.00p 42.00p 41.30p 42.00p 0
14/06/2011 42.00p 42.00p 41.30p 42.00p 0
13/06/2011 42.00p 42.00p 41.30p 42.00p 0
10/06/2011 42.00p 42.00p 41.30p 42.00p 363
09/06/2011 41.50p 42.50p 40.00p 42.00p 25700
08/06/2011 41.50p 41.50p 40.00p 41.50p 40000
07/06/2011 40.75p 41.50p 40.00p 41.50p 200950
06/06/2011 41.25p 41.25p 40.50p 40.75p 60000
03/06/2011 41.25p 41.25p 40.60p 41.25p 0
02/06/2011 41.25p 41.25p 40.60p 41.25p 1000
01/06/2011 40.25p 41.25p 39.50p 41.25p 314781
31/05/2011 40.75p 40.75p 40.00p 40.25p 30000
27/05/2011 41.50p 41.50p 40.04p 40.75p 24537
26/05/2011 41.50p 41.50p 40.00p 41.50p 0
25/05/2011 41.50p 41.50p 40.00p 41.50p 28000
24/05/2011 41.50p 41.50p 41.00p 41.50p 5000
23/05/2011 41.50p 41.50p 41.00p 41.50p 10000
20/05/2011 41.50p 41.50p 41.50p 41.50p 0
19/05/2011 42.00p 42.00p 41.50p 42.00p 2390
18/05/2011 42.50p 43.00p 42.00p 42.50p 0
17/05/2011 42.50p 43.00p 42.00p 42.50p 0
16/05/2011 43.00p 43.00p 42.00p 42.50p 28992
13/05/2011 43.50p 43.50p 42.00p 43.50p 6000
12/05/2011 43.50p 44.00p 42.00p 43.50p 0
11/05/2011 43.50p 44.00p 42.00p 43.50p 0
10/05/2011 44.00p 44.00p 42.00p 43.50p 46689
09/05/2011 44.00p 45.00p 43.00p 44.00p 50000
06/05/2011 44.75p 44.75p 44.00p 44.00p 25000
05/05/2011 45.50p 45.50p 44.50p 44.75p 20760
04/05/2011 45.50p 45.50p 44.50p 45.50p 30000
03/05/2011 45.00p 45.50p 44.50p 45.50p 37611
28/04/2011 46.00p 46.00p 45.00p 45.00p 244636
27/04/2011 46.00p 46.00p 45.00p 46.00p 150000
26/04/2011 45.50p 46.50p 44.25p 46.00p 177695
21/04/2011 45.50p 45.50p 44.10p 45.50p 60050
20/04/2011 45.00p 45.50p 44.00p 45.50p 175112
19/04/2011 46.00p 46.00p 44.00p 45.00p 86450
18/04/2011 46.00p 46.40p 45.00p 46.00p 24403
15/04/2011 46.00p 46.25p 45.00p 46.00p 0
14/04/2011 46.25p 46.25p 45.00p 46.00p 48703
13/04/2011 46.25p 46.25p 45.50p 46.25p 25357
12/04/2011 45.50p 46.63p 45.50p 46.25p 40000
11/04/2011 45.50p 45.50p 45.00p 45.50p 20726
08/04/2011 46.00p 46.00p 45.00p 45.50p 218253
07/04/2011 45.00p 46.50p 45.00p 46.00p 110031
06/04/2011 41.50p 45.49p 41.00p 45.00p 128757
05/04/2011 41.25p 41.50p 41.00p 41.50p 528390
04/04/2011 41.50p 41.50p 41.00p 41.25p 5000
01/04/2011 41.25p 41.50p 41.00p 41.50p 2774
31/03/2011 41.25p 41.25p 40.00p 41.25p 10000
30/03/2011 41.25p 41.25p 41.00p 41.25p 1351
29/03/2011 41.50p 41.50p 41.01p 41.25p 0
28/03/2011 41.50p 41.50p 41.01p 41.50p 500
25/03/2011 41.50p 41.50p 41.00p 41.50p 5000
24/03/2011 41.50p 41.50p 40.00p 41.50p 85000
23/03/2011 41.50p 42.00p 41.00p 41.50p 0
22/03/2011 42.00p 42.00p 41.00p 41.50p 12000
21/03/2011 42.00p 42.00p 41.00p 42.00p 5000
18/03/2011 41.50p 42.00p 41.00p 42.00p 87000
17/03/2011 41.25p 42.00p 41.25p 41.50p 76197
16/03/2011 40.50p 42.10p 40.02p 41.50p 77006
15/03/2011 39.50p 39.50p 39.01p 39.50p 5000
14/03/2011 39.50p 40.25p 39.50p 39.50p 0
11/03/2011 40.25p 40.25p 39.50p 39.50p 0
10/03/2011 40.25p 40.25p 39.52p 40.25p 345150
09/03/2011 40.75p 40.25p 39.52p 40.25p 1727
08/03/2011 40.75p 41.28p 40.50p 40.75p 0
07/03/2011 41.00p 41.28p 40.50p 41.00p 0
04/03/2011 41.50p 41.28p 40.50p 41.00p 18000
03/03/2011 41.50p 41.75p 41.00p 41.50p 0
02/03/2011 41.50p 41.75p 41.00p 41.50p 0
01/03/2011 41.75p 41.75p 41.00p 41.50p 0
28/02/2011 41.75p 41.75p 41.00p 41.75p 0
25/02/2011 41.50p 41.75p 41.00p 41.75p 0
24/02/2011 41.75p 41.75p 41.00p 41.75p 0
23/02/2011 42.75p 41.75p 41.00p 41.75p 23000
22/02/2011 42.75p 42.75p 42.00p 42.75p 0
21/02/2011 43.00p 42.75p 42.00p 42.75p 10000
18/02/2011 43.00p 43.12p 42.00p 43.00p 10000
17/02/2011 43.75p 43.28p 40.10p 43.00p 25585
16/02/2011 43.00p 43.75p 43.20p 43.75p 20000
15/02/2011 43.00p 43.28p 43.00p 43.00p 113
14/02/2011 41.50p 43.00p 41.00p 43.00p 82000
11/02/2011 41.50p 41.50p 41.50p 41.50p 0
10/02/2011 41.50p 41.50p 41.50p 41.50p 0
09/02/2011 41.50p 41.50p 41.50p 41.50p 40000
08/02/2011 41.50p 41.50p 41.00p 41.00p 10000
07/02/2011 40.75p 41.00p 40.50p 40.75p 0
04/02/2011 40.75p 41.00p 40.50p 40.75p 0
03/02/2011 40.75p 41.00p 40.50p 40.75p 0
02/02/2011 40.75p 41.00p 40.50p 40.75p 0
01/02/2011 40.75p 41.00p 40.50p 40.75p 20000
31/01/2011 40.75p 40.75p 40.50p 40.75p 0
28/01/2011 39.50p 40.75p 39.50p 40.75p 42000
27/01/2011 39.50p 40.00p 38.50p 39.50p 660300
26/01/2011 39.50p 39.50p 38.50p 39.50p 22000
25/01/2011 39.50p 40.00p 38.50p 39.50p 35600
24/01/2011 40.00p 40.50p 38.50p 39.50p 10000
21/01/2011 42.00p 42.00p 39.00p 40.00p 101085
20/01/2011 42.00p 42.00p 41.00p 42.00p 5000
19/01/2011 37.50p 43.00p 37.50p 42.00p 82530
18/01/2011 36.00p 38.50p 34.50p 37.50p 126669
17/01/2011 35.00p 36.00p 35.00p 36.00p 0
14/01/2011 35.00p 35.50p 35.00p 35.50p 100000
13/01/2011 30.00p 35.00p 30.00p 34.50p 0
12/01/2011 30.00p 35.00p 30.00p 34.50p 319000
11/01/2011 30.75p 30.75p 30.00p 30.50p 0
10/01/2011 30.75p 30.75p 30.00p 30.75p 10000
07/01/2011 31.50p 31.50p 30.50p 30.75p 214896
06/01/2011 32.75p 32.75p 31.00p 31.75p 21836
05/01/2011 32.75p 33.50p 32.75p 32.75p 0
04/01/2011 33.00p 33.50p 32.50p 32.75p 2901
31/12/2010 34.00p 34.00p 33.00p 33.00p 0
30/12/2010 34.50p 34.50p 34.00p 34.00p 0
29/12/2010 35.00p 35.00p 34.50p 34.50p 0
24/12/2010 35.00p 35.00p 35.00p 35.00p 0
23/12/2010 35.00p 35.00p 35.00p 35.00p 0
22/12/2010 35.00p 35.00p 35.00p 35.00p 0
21/12/2010 35.00p 35.00p 34.00p 35.00p 1285
20/12/2010 35.00p 35.00p 35.00p 35.00p 0
17/12/2010 35.00p 35.00p 35.00p 35.00p 0
16/12/2010 35.00p 35.00p 34.25p 35.00p 2784
15/12/2010 35.00p 35.00p 35.00p 35.00p 0
14/12/2010 35.00p 35.00p 35.00p 35.00p 0
13/12/2010 35.00p 35.00p 34.00p 35.00p 465
10/12/2010 35.00p 35.00p 34.00p 35.00p 2821
09/12/2010 35.25p 35.25p 34.50p 35.00p 10000
08/12/2010 35.25p 35.25p 35.00p 35.25p 0
07/12/2010 35.25p 35.50p 35.00p 35.25p 83498
06/12/2010 35.25p 35.25p 34.50p 35.25p 300
03/12/2010 35.25p 35.25p 35.00p 35.25p 0
02/12/2010 34.50p 35.25p 34.00p 35.25p 133400
01/12/2010 34.50p 34.50p 34.00p 34.50p 0
30/11/2010 35.00p 35.00p 34.00p 34.50p 0
29/11/2010 35.25p 35.25p 34.00p 35.00p 18047
26/11/2010 35.25p 35.25p 35.00p 35.25p 0
25/11/2010 35.25p 35.25p 35.00p 35.25p 0
24/11/2010 35.25p 35.25p 35.00p 35.25p 0
23/11/2010 35.25p 35.25p 34.25p 35.25p 906
22/11/2010 34.75p 35.25p 34.25p 35.25p 10000
19/11/2010 35.25p 35.25p 34.00p 34.75p 42541
18/11/2010 35.00p 35.50p 34.25p 35.25p 81574
17/11/2010 35.00p 35.00p 34.25p 35.00p 15000
16/11/2010 34.75p 35.05p 34.75p 35.00p 5669
15/11/2010 35.25p 35.50p 34.50p 35.25p 11512
12/11/2010 35.25p 35.50p 35.25p 35.25p 8458
11/11/2010 35.25p 35.50p 34.50p 35.25p 25000
10/11/2010 35.25p 35.50p 35.00p 35.25p 52738
09/11/2010 33.75p 35.50p 33.74p 35.25p 125000
08/11/2010 32.75p 34.25p 32.75p 33.50p 85000
05/11/2010 32.75p 33.00p 32.00p 32.75p 512
04/11/2010 32.75p 33.00p 32.75p 32.75p 0
03/11/2010 32.75p 33.00p 32.75p 32.75p 0
02/11/2010 32.75p 33.00p 32.75p 32.75p 0
01/11/2010 32.75p 33.00p 32.75p 32.75p 0
29/10/2010 32.75p 33.00p 32.75p 32.75p 0
28/10/2010 32.75p 33.00p 32.75p 32.75p 0
27/10/2010 32.25p 33.00p 32.25p 32.75p 0
26/10/2010 32.25p 32.50p 32.25p 32.25p 0
25/10/2010 31.75p 32.50p 31.75p 32.25p 0
22/10/2010 34.50p 34.50p 31.00p 31.75p 0
21/10/2010 34.50p 34.50p 34.50p 34.50p 0
20/10/2010 34.50p 35.50p 33.50p 34.50p 11167
19/10/2010 34.50p 34.50p 34.50p 34.50p 10500
18/10/2010 34.50p 34.50p 34.50p 34.50p 0
15/10/2010 34.50p 34.50p 33.50p 34.50p 187
14/10/2010 34.50p 34.50p 34.50p 34.50p 0
13/10/2010 34.50p 34.50p 34.50p 34.50p 0
12/10/2010 34.50p 34.50p 33.50p 34.50p 10000
11/10/2010 34.50p 34.50p 34.50p 34.50p 0
08/10/2010 34.50p 34.50p 34.50p 34.50p 0
07/10/2010 34.75p 34.75p 34.00p 34.50p 5000
06/10/2010 34.75p 34.75p 34.50p 34.75p 0
05/10/2010 34.75p 35.15p 34.50p 34.75p 1000
04/10/2010 34.75p 34.75p 34.00p 34.75p 2000
01/10/2010 35.75p 35.75p 33.50p 34.75p 85527
30/09/2010 35.75p 36.00p 35.50p 35.75p 0
29/09/2010 35.75p 36.25p 35.50p 35.75p 628
28/09/2010 35.75p 36.25p 35.50p 35.75p 5037
27/09/2010 35.75p 36.00p 35.50p 35.75p 0
24/09/2010 35.75p 36.00p 35.50p 35.75p 0
23/09/2010 35.75p 36.00p 35.50p 35.75p 0
22/09/2010 35.75p 36.00p 35.50p 35.75p 4184
21/09/2010 35.75p 36.50p 35.75p 35.75p 0
20/09/2010 35.00p 36.50p 35.00p 35.75p 34996
17/09/2010 35.00p 35.50p 35.00p 35.00p 0
16/09/2010 35.00p 35.50p 34.50p 35.00p 500
15/09/2010 35.00p 35.50p 35.00p 35.00p 0
14/09/2010 35.25p 35.50p 34.50p 35.00p 35000
13/09/2010 35.25p 35.50p 34.50p 35.25p 88000
10/09/2010 35.25p 35.50p 35.25p 35.25p 0
09/09/2010 35.25p 35.50p 35.25p 35.25p 0
08/09/2010 35.25p 35.50p 35.25p 35.25p 0
07/09/2010 35.25p 35.50p 35.25p 35.25p 0
06/09/2010 35.25p 35.50p 34.50p 35.25p 15000
03/09/2010 35.25p 35.50p 35.25p 35.25p 0
02/09/2010 34.75p 35.50p 34.75p 35.25p 10000
01/09/2010 35.25p 35.25p 34.00p 34.75p 26171

*Close Price adjusted for both dividends and splits