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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.150 +0.002 (+0.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 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 (%)
Dec 31, 2020 4.660 4.660 4.660 5,117 -0.01(-0.21%)
Dec 30, 2020 4.880 4.880 4.480 4.670 5,117 -0.08(-1.68%)
Dec 29, 2020 4.660 4.750 4.660 4.750 4,024 +0.09(+1.93%)
Dec 28, 2020 4.740 4.820 4.650 4.660 10,546 -0.07(-1.48%)
Dec 24, 2020 4.740 4.740 4.620 4.730 5,700 +0.12(+2.65%)
Dec 23, 2020 4.620 4.680 4.608 4.608 1,259 -0.00(-0.04%)
Dec 22, 2020 4.380 4.650 4.380 4.610 7,014 -0.06(-1.28%)
Dec 21, 2020 4.780 4.780 4.600 4.670 20,636 -0.14(-2.91%)
Dec 18, 2020 4.860 4.950 4.735 4.810 8,400 +0.04(+0.94%)
Dec 17, 2020 4.680 4.875 4.680 4.765 24,599 -0.23(-4.51%)
Dec 16, 2020 5.000 5.000 4.940 4.990 31,320 -0.01(-0.20%)
Dec 15, 2020 4.850 5.040 4.850 5.000 4,397 -0.01(-0.20%)
Dec 14, 2020 5.220 5.220 4.950 5.010 57,599 +0.15(+3.09%)
Dec 11, 2020 4.884 4.950 4.710 4.860 15,500 -0.09(-1.82%)
Dec 10, 2020 4.800 4.960 4.700 4.950 36,338 +0.05(+1.02%)
Dec 09, 2020 4.960 4.960 4.820 4.900 40,045 +0.08(+1.55%)
Dec 08, 2020 4.880 4.900 4.800 4.825 32,777 -0.15(-3.02%)
Dec 07, 2020 4.990 5.010 4.925 4.975 24,593 -0.05(-1.00%)
Dec 04, 2020 5.070 5.070 4.968 5.026 20,100 +0.03(+0.51%)
Dec 03, 2020 5.140 5.140 4.925 5.000 41,761 +0.14(+2.88%)
Dec 02, 2020 4.790 4.890 4.790 4.860 27,442 +0.12(+2.42%)
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.