Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.210 +0.040 (+0.77%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.830 7.840 7.530 7.550 9,961 -0.37(-4.65%)
Jan 30, 2019 7.590 7.950 7.590 7.918 5,461 +0.14(+1.84%)
Jan 29, 2019 7.874 7.940 7.610 7.775 6,742 +0.26(+3.39%)
Jan 28, 2019 7.544 7.850 7.510 7.520 18,236 -0.14(-1.83%)
Jan 25, 2019 7.682 7.970 7.660 7.660 4,200 -0.19(-2.42%)
Jan 24, 2019 7.800 7.980 7.800 7.850 15,026 +0.03(+0.38%)
Jan 23, 2019 7.850 7.940 7.820 7.820 8,716 -0.06(-0.76%)
Jan 22, 2019 7.770 7.900 7.640 7.880 12,191 -0.04(-0.51%)
Jan 18, 2019 7.930 7.930 7.540 7.920 17,200 +0.22(+2.86%)
Jan 17, 2019 7.470 7.780 7.470 7.700 13,641 +0.29(+3.91%)
Jan 16, 2019 7.370 7.720 7.370 7.410 1,699 -0.01(-0.20%)
Jan 15, 2019 7.600 7.600 7.250 7.425 26,548 -0.03(-0.34%)
Jan 14, 2019 7.420 7.470 7.155 7.450 44,772 +0.05(+0.68%)
Jan 11, 2019 7.350 7.580 7.350 7.400 17,300 -0.07(-0.94%)
Jan 10, 2019 7.333 7.530 7.320 7.470 13,135 +0.11(+1.49%)
Jan 09, 2019 7.080 7.380 7.080 7.360 7,164 +0.18(+2.51%)
Jan 08, 2019 7.147 7.230 7.080 7.180 3,049 -0.07(-0.97%)
Jan 07, 2019 7.256 7.280 6.960 7.250 8,539 +0.16(+2.26%)
Jan 04, 2019 7.100 7.100 6.900 7.090 22,700 +0.00(+0.01%)
Jan 03, 2019 7.150 7.150 6.810 7.089 4,478 +0.15(+2.22%)
Jan 02, 2019 6.940 7.250 6.935 6.935 13,944 -0.08(-1.13%)
Dec 31, 2018 6.960 7.250 6.960 7.014 12,600 +0.04(+0.63%)
Dec 28, 2018 7.320 7.320 6.940 6.970 15,200 +0.27(+4.03%)
Dec 27, 2018 6.670 7.100 6.670 6.700 15,746 -0.19(-2.76%)
Dec 26, 2018 6.945 7.250 6.840 6.890 15,610 -0.10(-1.43%)
Dec 24, 2018 6.940 7.250 6.940 6.990 14,900 -0.05(-0.71%)
Dec 21, 2018 7.011 7.200 6.990 7.040 10,300 -0.09(-1.26%)
Dec 20, 2018 6.880 7.130 6.840 7.130 10,843 +0.16(+2.30%)
Dec 19, 2018 6.860 7.010 6.860 6.970 18,059 +0.23(+3.41%)
Dec 18, 2018 6.974 7.000 6.740 6.740 14,120 +0.07(+1.05%)
Dec 17, 2018 6.760 7.000 6.670 6.670 27,310 -0.16(-2.34%)
Dec 14, 2018 6.830 7.090 6.830 6.830 8,600 +0.01(+0.15%)
Dec 13, 2018 6.897 7.099 6.820 6.820 17,137 -0.07(-1.02%)
Dec 12, 2018 6.910 7.180 6.870 6.890 8,758 +0.12(+1.77%)
Dec 11, 2018 6.770 7.050 6.770 6.770 38,324 +0.09(+1.35%)
Dec 10, 2018 6.703 7.000 6.680 6.680 12,604 -0.23(-3.33%)
Dec 07, 2018 6.910 7.140 6.910 6.910 17,600 -0.01(-0.14%)
Dec 06, 2018 6.900 7.230 6.870 6.920 105,147 -0.09(-1.28%)
Dec 04, 2018 7.010 7.290 7.010 7.010 8,000 +0.07(+1.01%)
Dec 03, 2018 6.940 7.150 6.940 6.940 17,041 -0.12(-1.70%)
Nov 30, 2018 7.089 7.350 7.060 7.060 6,500 -0.14(-1.94%)
Nov 29, 2018 7.060 7.250 7.050 7.200 11,510 +0.34(+4.96%)
Nov 28, 2018 6.935 7.140 6.860 6.860 10,510 +0.04(+0.54%)
Nov 27, 2018 6.790 6.872 6.790 6.823 8,824 -0.08(-1.12%)
Nov 26, 2018 6.890 7.230 6.890 6.900 15,638 +0.19(+2.83%)
Nov 23, 2018 6.700 6.928 6.700 6.710 3,000 -0.27(-3.87%)
Nov 21, 2018 6.980 6.980 6.980 0 +0.27(+4.02%)
Nov 20, 2018 6.650 7.030 6.650 6.710 6,059 -0.40(-5.60%)
Nov 19, 2018 6.790 7.140 6.790 7.108 18,663 +0.29(+4.22%)
Nov 16, 2018 6.833 7.130 6.800 6.820 6,200 -0.09(-1.30%)
Nov 15, 2018 6.760 7.060 6.760 6.910 9,054 -0.09(-1.29%)
Nov 14, 2018 7.000 7.000 6.790 7.000 9,997 +0.34(+5.11%)
Nov 13, 2018 6.660 6.860 6.660 6.660 6,746 +0.13(+1.99%)
Nov 12, 2018 6.580 6.820 6.510 6.530 8,800 -0.41(-5.91%)
Nov 09, 2018 6.908 6.940 6.830 6.940 2,600 +0.15(+2.21%)
Nov 08, 2018 6.800 7.060 6.760 6.790 22,773 +0.09(+1.34%)
Nov 07, 2018 6.750 6.970 6.670 6.700 19,478 -0.07(-1.03%)
Nov 06, 2018 6.750 6.950 6.750 6.770 9,600 -0.06(-0.88%)
Nov 05, 2018 6.520 6.830 6.520 6.830 23,517 +0.26(+3.93%)
Nov 02, 2018 6.550 6.770 6.550 6.572 15,600 +0.26(+4.15%)
Nov 01, 2018 6.300 6.540 6.300 6.310 5,974 -0.14(-2.17%)
Oct 31, 2018 6.340 6.460 6.340 6.450 12,914 +0.08(+1.26%)
Oct 30, 2018 6.220 6.460 6.220 6.370 26,429 +0.15(+2.41%)
Oct 29, 2018 6.440 6.440 6.200 6.220 20,069 -0.18(-2.81%)
Oct 26, 2018 6.490 6.500 6.272 6.400 9,500 -0.17(-2.59%)
Oct 25, 2018 6.630 6.640 6.570 6.570 31,457 -0.07(-1.05%)
Oct 24, 2018 6.640 6.800 6.640 6.640 9,625 -0.18(-2.64%)
Oct 23, 2018 6.880 6.900 6.570 6.820 16,398 +0.02(+0.29%)
Oct 22, 2018 6.620 7.140 6.620 6.800 33,097 -0.21(-3.06%)
Oct 19, 2018 7.030 7.040 6.950 7.015 34,700 +0.34(+5.17%)
Oct 18, 2018 6.960 6.960 6.670 6.670 23,337 +0.01(+0.15%)
Oct 17, 2018 6.660 6.950 6.660 6.660 12,782 -0.04(-0.57%)
Oct 16, 2018 6.950 6.950 6.670 6.698 6,373 -0.37(-5.26%)
Oct 15, 2018 6.860 7.120 6.820 7.070 58,551 -0.06(-0.84%)
Oct 12, 2018 6.880 7.150 6.880 7.130 19,600 -0.09(-1.25%)
Oct 11, 2018 6.960 7.240 6.950 7.220 10,439 +0.10(+1.40%)
Oct 10, 2018 7.030 7.350 7.020 7.120 17,828 -0.04(-0.56%)
Oct 09, 2018 7.100 7.160 7.100 7.160 1,174 +0.13(+1.86%)
Oct 08, 2018 7.230 7.270 7.010 7.029 3,864 -0.37(-5.01%)
Oct 05, 2018 7.190 7.400 7.150 7.400 6,100 +0.23(+3.24%)
Oct 04, 2018 7.172 7.428 7.140 7.168 3,825 -0.29(-3.94%)
Oct 03, 2018 7.490 7.490 7.210 7.462 1,498 +0.29(+4.07%)
Oct 02, 2018 7.114 7.420 7.110 7.170 7,029 -0.18(-2.45%)
Oct 01, 2018 7.370 7.550 7.350 7.350 6,903 -0.08(-1.08%)
Sep 28, 2018 7.500 7.500 7.410 7.430 9,000 +0.39(+5.54%)
Sep 27, 2018 7.020 7.280 7.020 7.040 4,323 -0.06(-0.85%)
Sep 26, 2018 7.090 7.250 7.050 7.100 6,075 -0.13(-1.74%)
Sep 25, 2018 7.118 7.280 7.118 7.226 8,580 +0.03(+0.38%)
Sep 24, 2018 7.238 7.280 7.176 7.199 6,695 +0.01(+0.13%)
Sep 21, 2018 7.190 7.300 7.190 7.190 2,100 -0.11(-1.51%)
Sep 20, 2018 7.010 7.300 7.010 7.300 20,244 +0.15(+2.10%)
Sep 19, 2018 7.130 7.310 7.130 7.150 15,433 +0.10(+1.39%)
Sep 18, 2018 6.950 7.340 6.950 7.052 12,779 +0.10(+1.47%)
Sep 17, 2018 7.200 7.200 6.950 6.950 8,583 -0.09(-1.28%)
Sep 14, 2018 7.090 7.297 7.020 7.040 75,200 +0.09(+1.29%)
Sep 13, 2018 6.950 7.200 6.950 6.950 4,104 +0.00(+0.00%)
Sep 12, 2018 7.170 7.170 6.950 6.950 1,984 -0.16(-2.25%)
Sep 11, 2018 7.180 7.300 7.060 7.110 3,595 -0.12(-1.70%)
Sep 10, 2018 7.229 7.400 7.210 7.233 2,898 -0.14(-1.86%)
Sep 07, 2018 7.353 7.370 7.200 7.370 3,800 +0.17(+2.36%)
Sep 06, 2018 7.200 7.350 7.200 7.200 6,998 +0.00(+0.00%)
Sep 05, 2018 7.320 7.460 7.200 7.200 2,472 -0.37(-4.89%)
Sep 04, 2018 7.390 7.570 7.390 7.570 9,691 +0.07(+0.93%)
Aug 31, 2018 7.500 7.500 7.500 0 -0.19(-2.47%)
Aug 30, 2018 7.393 7.690 7.360 7.690 3,274 +0.31(+4.20%)
Aug 29, 2018 7.411 7.690 7.380 7.380 3,240 +0.02(+0.27%)
Aug 28, 2018 7.400 7.500 7.360 7.360 5,156 -0.05(-0.67%)
Aug 27, 2018 7.470 7.710 7.410 7.410 2,905 -0.05(-0.67%)
Aug 24, 2018 7.410 7.730 7.410 7.460 3,100 -0.05(-0.67%)
Aug 23, 2018 7.720 7.780 7.510 7.510 3,410 -0.46(-5.80%)
Aug 22, 2018 8.000 8.000 7.720 7.972 2,712 +0.29(+3.80%)
Aug 21, 2018 7.950 7.950 7.680 7.680 4,035 +0.09(+1.16%)
Aug 20, 2018 7.450 7.800 7.450 7.592 2,088 +0.11(+1.50%)
Aug 17, 2018 7.560 7.600 7.410 7.480 9,600 +0.00(+0.00%)
Aug 16, 2018 7.750 7.790 7.480 7.480 21,851 -0.18(-2.35%)
Aug 15, 2018 7.310 7.660 7.310 7.660 6,610 +0.13(+1.73%)
Aug 14, 2018 7.470 7.820 7.470 7.530 10,688 -0.31(-4.02%)
Aug 13, 2018 7.680 7.950 7.680 7.845 7,233 +0.18(+2.42%)
Aug 10, 2018 7.970 7.970 7.660 7.660 3,200 -0.44(-5.43%)
Aug 09, 2018 7.870 8.130 7.870 8.100 1,937 +0.67(+9.02%)
Aug 08, 2018 7.390 7.680 7.390 7.430 2,099 -0.40(-5.12%)
Aug 07, 2018 7.599 7.860 7.570 7.831 1,536 +0.14(+1.83%)
Aug 06, 2018 7.650 7.690 7.460 7.690 3,165 +0.25(+3.36%)
Aug 03, 2018 7.681 7.710 7.440 7.440 2,600 -0.35(-4.49%)
Aug 02, 2018 7.590 7.790 7.550 7.790 2,114 -0.05(-0.64%)
Aug 01, 2018 7.750 7.840 7.750 7.840 4,289 +0.28(+3.70%)
Jul 31, 2018 7.860 7.860 7.560 7.560 3,728 -0.18(-2.33%)
Jul 30, 2018 7.760 7.760 7.524 7.740 2,743 +0.26(+3.48%)
Jul 27, 2018 7.750 7.750 7.410 7.480 6,900 -0.16(-2.09%)
Jul 26, 2018 7.730 7.730 7.410 7.640 5,468 +0.02(+0.26%)
Jul 25, 2018 7.590 7.860 7.540 7.620 2,287 +0.11(+1.46%)
Jul 24, 2018 7.510 7.789 7.510 7.510 4,482 -0.14(-1.83%)
Jul 23, 2018 7.809 7.809 7.570 7.650 2,143 -0.16(-2.05%)
Jul 20, 2018 7.810 7.810 7.590 7.810 1,081 +0.10(+1.30%)
Jul 19, 2018 7.520 7.880 7.520 7.710 7,525 +0.05(+0.65%)
Jul 18, 2018 7.639 7.900 7.639 7.660 2,902 -0.24(-3.04%)
Jul 17, 2018 7.882 7.900 7.760 7.900 2,201 +0.25(+3.27%)
Jul 16, 2018 7.650 7.850 7.650 7.650 794 -0.13(-1.68%)
Jul 13, 2018 8.029 8.060 7.750 7.781 2,840 -0.12(-1.52%)
Jul 12, 2018 8.000 8.000 7.820 7.901 11,330 +0.31(+4.03%)
Jul 11, 2018 7.570 7.633 7.570 7.595 1,733 -0.12(-1.52%)
Jul 10, 2018 7.680 8.000 7.680 7.712 6,069 +0.07(+0.94%)
Jul 09, 2018 7.928 7.960 7.640 7.640 2,604 +0.09(+1.19%)
Jul 06, 2018 7.550 7.810 7.550 7.550 3,966 -0.05(-0.66%)
Jul 05, 2018 7.590 7.803 7.590 7.600 4,060 -0.39(-4.88%)
Jul 03, 2018 7.990 7.990 7.990 0 +0.41(+5.41%)
Jul 02, 2018 7.960 7.960 7.574 7.580 8,087 -0.17(-2.21%)
Jun 29, 2018 8.030 8.030 7.720 7.751 1,729 -0.01(-0.18%)
Jun 28, 2018 7.998 8.030 7.710 7.765 2,949 -0.16(-1.96%)
Jun 27, 2018 8.148 8.240 7.890 7.920 4,778 -0.43(-5.09%)
Jun 26, 2018 8.370 8.370 8.210 8.345 31,963 +0.15(+1.77%)
Jun 25, 2018 8.140 8.461 8.090 8.200 3,002 -0.31(-3.62%)
Jun 22, 2018 8.600 8.600 8.325 8.508 11,271 +0.28(+3.38%)
Jun 21, 2018 8.277 8.540 8.220 8.230 13,593 -0.49(-5.62%)
Jun 20, 2018 8.740 8.740 8.400 8.720 4,084 +0.41(+4.93%)
Jun 19, 2018 8.699 8.710 8.310 8.310 2,084 -0.42(-4.81%)
Jun 18, 2018 8.749 8.780 8.470 8.730 5,499 -0.06(-0.73%)
Jun 15, 2018 8.620 8.810 8.540 8.794 4,163 +0.07(+0.85%)
Jun 14, 2018 8.900 8.900 8.660 8.720 2,872 -0.18(-2.02%)
Jun 13, 2018 8.860 8.900 8.590 8.900 4,796 +0.04(+0.45%)
Jun 12, 2018 8.900 8.900 8.560 8.860 2,938 +0.21(+2.43%)
Jun 11, 2018 8.610 8.900 8.610 8.650 3,087 -0.01(-0.09%)
Jun 08, 2018 8.430 8.720 8.430 8.658 5,797 +0.10(+1.14%)
Jun 07, 2018 8.870 8.870 8.560 8.560 8,860 +0.05(+0.59%)
Jun 06, 2018 8.830 8.830 8.510 8.510 4,077 -0.04(-0.51%)
Jun 05, 2018 8.500 8.600 8.460 8.554 8,611 +0.47(+5.87%)
Jun 04, 2018 8.102 8.350 8.030 8.080 4,543 -0.22(-2.65%)
Jun 01, 2018 8.260 8.300 8.000 8.300 6,096 +0.15(+1.84%)
May 31, 2018 8.050 8.270 8.050 8.150 5,702 -0.19(-2.28%)
May 30, 2018 8.270 8.340 8.167 8.340 30,709 -0.07(-0.89%)
May 29, 2018 8.233 8.450 8.190 8.415 8,391 +0.07(+0.90%)
May 25, 2018 8.340 8.340 8.340 0 +0.08(+0.97%)
May 24, 2018 8.360 8.360 8.240 8.260 11,221 +0.12(+1.54%)
May 23, 2018 8.320 8.320 8.135 8.135 4,134 -0.19(-2.26%)
May 22, 2018 8.093 8.359 8.070 8.323 11,140 +0.20(+2.50%)
May 21, 2018 8.390 8.390 8.090 8.120 8,670 +0.04(+0.51%)
May 18, 2018 8.372 8.410 8.050 8.079 1,794 -0.41(-4.84%)
May 17, 2018 8.520 8.520 8.190 8.490 1,959 +0.14(+1.68%)
May 16, 2018 8.500 8.500 8.350 8.350 7,388 -0.20(-2.34%)
May 15, 2018 8.350 8.550 8.350 8.550 2,210 +0.00(+0.00%)
May 14, 2018 8.300 8.550 8.300 8.550 114,474 +0.06(+0.71%)
May 11, 2018 8.375 8.540 8.280 8.490 196,534 +0.07(+0.83%)
May 10, 2018 8.397 8.420 8.380 8.420 392,857 +0.09(+1.13%)
May 09, 2018 8.272 8.420 8.250 8.326 1,109,237 +0.23(+2.79%)
May 08, 2018 7.780 8.100 7.780 8.100 71,474 +0.09(+1.12%)
May 07, 2018 8.010 8.010 8.010 8.010 864 -0.09(-1.11%)
Apr 30, 2018 8.100 8.100 8.100 0 +0.26(+3.32%)
Apr 26, 2018 7.840 7.840 7.840 41 -0.13(-1.63%)
Apr 24, 2018 7.970 7.970 7.970 0 +0.12(+1.53%)
Apr 23, 2018 7.850 7.850 7.850 7.850 260 +0.06(+0.73%)
Apr 20, 2018 7.793 7.793 7.793 7.793 260 +0.03(+0.43%)
Apr 19, 2018 7.780 7.780 7.760 7.760 12,198 -0.24(-3.00%)
Apr 18, 2018 8.000 8.000 8.000 8.000 200 -0.21(-2.56%)
Apr 12, 2018 8.210 8.210 8.210 0 -0.13(-1.56%)
Apr 10, 2018 8.340 8.340 8.340 0 -0.20(-2.34%)
Apr 09, 2018 8.550 8.550 8.500 8.540 1,528 +0.02(+0.23%)
Apr 04, 2018 8.520 8.520 8.520 0 +0.19(+2.28%)
Apr 03, 2018 8.330 8.330 8.330 8.330 234 -0.21(-2.46%)
Apr 02, 2018 8.540 8.540 8.540 8.540 100 -0.09(-1.04%)
Mar 28, 2018 8.630 8.630 8.630 0 +0.10(+1.17%)
Mar 27, 2018 8.520 8.580 8.520 8.530 658 +0.12(+1.43%)
Mar 22, 2018 8.410 8.410 8.410 13 -0.65(-7.17%)
Mar 19, 2018 9.060 9.060 9.060 32 -0.22(-2.37%)
Mar 16, 2018 9.540 9.540 9.280 9.280 3,137 +0.19(+2.09%)
Mar 15, 2018 9.090 9.210 9.090 9.090 10,784 +0.19(+2.13%)
Mar 14, 2018 8.930 8.940 8.900 8.900 16,428 +0.02(+0.23%)
Mar 12, 2018 8.880 8.880 8.880 6 +0.30(+3.50%)
Mar 09, 2018 8.680 8.680 8.580 8.580 1,650 -0.08(-0.92%)
Mar 07, 2018 8.660 8.660 8.660 69 +0.38(+4.59%)
Mar 05, 2018 8.280 8.280 8.280 0 +0.08(+0.98%)
Mar 02, 2018 8.200 8.200 8.200 8.200 1,000 -0.29(-3.42%)
Mar 01, 2018 8.500 8.500 8.490 8.490 5,004 +0.09(+1.07%)
Feb 28, 2018 8.360 8.400 8.360 8.400 1,813 -0.19(-2.21%)
Feb 27, 2018 8.590 8.590 8.590 8.590 602 +0.09(+1.06%)
Feb 26, 2018 8.440 8.500 8.440 8.500 3,185 +0.20(+2.41%)
Feb 23, 2018 8.360 8.360 8.300 8.300 13,124 +0.00(+0.00%)
Feb 22, 2018 8.150 8.300 8.150 8.300 20,200 +0.13(+1.59%)
Feb 21, 2018 8.260 8.260 8.130 8.170 14,250 -0.08(-0.97%)
Feb 20, 2018 8.250 8.250 8.250 8.250 167 +0.14(+1.78%)
Feb 16, 2018 8.106 8.106 8.106 0 -0.00(-0.05%)
Feb 15, 2018 8.110 8.110 8.110 8.110 1,031 +0.01(+0.12%)
Feb 14, 2018 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
Feb 13, 2018 8.000 8.000 8.000 8.000 219 +0.08(+1.01%)
Feb 12, 2018 7.920 7.920 7.920 7.920 151 +0.08(+1.02%)
Feb 09, 2018 7.670 7.840 7.670 7.840 805 +0.03(+0.38%)
Feb 07, 2018 7.810 7.810 7.810 32 -0.06(-0.76%)
Feb 06, 2018 7.790 7.870 7.790 7.870 512 -0.09(-1.13%)
Feb 05, 2018 7.980 8.060 7.960 7.960 930 +0.17(+2.18%)
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.