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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.400 +0.010 (+0.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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, 2024 5.175 5.175 4.990 4.990 2,043 -0.02(-0.50%)
Jan 29, 2024 5.015 117 +0.02(+0.40%)
Jan 25, 2024 4.995 55 -0.04(-0.70%)
Jan 24, 2024 5.050 5.050 5.011 5.030 7,684 +0.00(+0.09%)
Jan 23, 2024 4.950 5.030 4.920 5.026 33,299 +0.13(+2.56%)
Jan 22, 2024 4.916 4.916 4.900 4.900 2,208 -0.06(-1.21%)
Jan 19, 2024 4.938 4.960 4.938 4.960 7,641 +0.08(+1.64%)
Jan 18, 2024 4.940 4.940 4.880 4.880 2,615 -0.06(-1.25%)
Jan 11, 2024 4.942 92 -0.27(-5.15%)
Jan 08, 2024 5.210 85 +0.20(+3.99%)
Jan 05, 2024 5.190 5.190 4.980 5.010 4,501 -0.09(-1.76%)
Jan 04, 2024 5.103 5.103 5.100 5.100 3,810 -0.07(-1.35%)
Jan 03, 2024 5.090 5.170 5.080 5.170 3,734 +0.06(+1.17%)
Jan 02, 2024 4.930 5.110 4.930 5.110 5,209 -0.08(-1.54%)
Dec 29, 2023 5.090 5.288 5.090 5.190 6,599 +0.01(+0.19%)
Dec 28, 2023 5.245 5.440 5.180 5.180 15,154 -0.01(-0.17%)
Dec 27, 2023 5.012 5.189 5.012 5.189 2,030 -0.05(-1.00%)
Dec 26, 2023 5.305 5.340 5.240 5.241 6,287 +0.08(+1.57%)
Dec 22, 2023 5.155 5.180 5.155 5.160 7,910 -0.05(-1.05%)
Dec 21, 2023 5.215 5.215 5.215 5.215 3,099 +0.01(+0.29%)
Dec 20, 2023 5.200 5.200 5.200 5.200 101 -0.19(-3.53%)
Dec 19, 2023 5.390 5.390 5.390 5.390 275 +0.25(+4.83%)
Dec 18, 2023 5.220 5.220 5.142 5.142 624 -0.25(-4.57%)
Dec 15, 2023 5.150 5.388 5.150 5.388 2,053 +0.23(+4.42%)
Dec 14, 2023 5.275 5.280 5.142 5.160 16,509 +0.04(+0.78%)
Dec 13, 2023 5.040 5.120 5.040 5.120 834 +0.09(+1.79%)
Dec 12, 2023 4.873 5.030 4.873 5.030 4,566 -0.07(-1.37%)
Dec 11, 2023 4.860 5.100 4.860 5.100 634 +0.10(+2.02%)
Dec 08, 2023 4.999 5.000 4.999 4.999 1,282 +0.07(+1.51%)
Dec 07, 2023 4.890 4.925 4.890 4.925 482 +0.02(+0.51%)
Dec 06, 2023 4.985 5.100 4.900 4.900 11,706 -0.05(-1.02%)
Dec 05, 2023 4.950 4.975 4.950 4.950 3,744 +0.04(+0.78%)
Dec 04, 2023 4.810 4.912 4.810 4.912 214 -0.03(-0.69%)
Dec 01, 2023 4.860 4.946 4.860 4.946 6,131 -0.08(-1.67%)
Nov 30, 2023 5.000 5.030 4.971 5.030 1,873 -0.02(-0.40%)
Nov 29, 2023 5.190 5.190 4.900 5.050 1,207 -0.15(-2.88%)
Nov 28, 2023 5.050 5.200 5.050 5.200 1,502 +0.15(+2.91%)
Nov 27, 2023 5.053 5.053 5.053 5.053 468 -0.11(-2.17%)
Nov 24, 2023 5.165 5.280 5.165 5.165 1,085 +0.11(+2.23%)
Nov 22, 2023 5.052 5.052 5.052 5.052 107 +0.05(+1.05%)
Nov 21, 2023 5.100 5.220 5.000 5.000 1,078 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 5.000 5.000 1,152 +0.05(+1.01%)
Nov 17, 2023 4.950 4.950 4.950 4.950 440 +0.04(+0.80%)
Nov 16, 2023 4.911 4.911 4.911 4.911 113 -0.14(-2.73%)
Nov 15, 2023 4.902 5.048 4.902 5.048 777 -0.04(-0.82%)
Nov 14, 2023 4.850 5.090 4.850 5.090 655 +0.24(+4.91%)
Nov 13, 2023 4.800 4.852 4.800 4.852 1,041 -0.05(-0.98%)
Nov 10, 2023 4.714 5.000 4.714 4.900 1,491 +0.05(+1.03%)
Nov 09, 2023 4.850 4.850 4.850 4.850 149 -0.16(-3.19%)
Nov 07, 2023 5.010 53 -0.08(-1.52%)
Nov 06, 2023 5.060 5.087 4.850 5.087 706 +0.13(+2.57%)
Nov 03, 2023 5.048 5.048 4.960 4.960 2,772 -0.15(-2.94%)
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.