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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.460 -0.120 (-2.15%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 (%)
Jul 29, 2022 5.130 5.130 5.130 5.130 1,322 -0.12(-2.29%)
Jul 28, 2022 5.255 5.255 5.250 5.250 257 +0.11(+2.14%)
Jul 27, 2022 5.140 5.140 5.140 5.140 6,300 -0.03(-0.59%)
Jul 26, 2022 5.190 5.190 5.170 5.170 1,201 -0.08(-1.51%)
Jul 25, 2022 5.200 5.360 5.200 5.250 5,991 +0.06(+1.16%)
Jul 21, 2022 5.190 0 -0.07(-1.33%)
Jul 20, 2022 5.190 5.260 5.190 5.260 2,767 -0.14(-2.59%)
Jul 19, 2022 5.420 5.420 5.400 5.400 1,389 -0.01(-0.18%)
Jul 18, 2022 5.380 5.420 5.220 5.410 1,151 +0.20(+3.84%)
Jul 15, 2022 5.210 5.210 5.210 5.210 100 -0.17(-3.16%)
Jul 14, 2022 5.300 5.440 5.300 5.380 11,054 -0.06(-1.10%)
Jul 13, 2022 5.440 5.440 5.300 5.440 1,780 +0.22(+4.21%)
Jul 12, 2022 5.300 5.330 5.220 5.220 5,666 +0.01(+0.19%)
Jul 11, 2022 5.130 5.270 5.130 5.210 5,498 -0.05(-0.95%)
Jul 08, 2022 5.220 5.270 5.220 5.260 8,376 -0.19(-3.49%)
Jul 07, 2022 5.450 5.450 5.430 5.450 3,997 +0.09(+1.68%)
Jul 06, 2022 5.360 5.360 5.360 5.360 155 -0.00(-0.09%)
Jul 05, 2022 5.400 5.400 5.290 5.365 2,661 -0.04(-0.65%)
Jul 01, 2022 5.415 5.430 5.400 5.400 2,665 -0.01(-0.28%)
Jun 30, 2022 5.415 5.415 5.415 5.415 129 +0.00(+0.00%)
Jun 29, 2022 5.400 5.415 5.400 5.415 4,170 +0.08(+1.59%)
Jun 28, 2022 5.260 5.390 5.260 5.330 19,197 +0.23(+4.51%)
Jun 27, 2022 4.970 5.100 4.970 5.100 15,495 +0.13(+2.62%)
Jun 24, 2022 4.850 5.000 4.850 4.970 7,150 +0.12(+2.47%)
Jun 23, 2022 4.850 4.850 4.850 4.850 1,453 +0.00(+0.00%)
Jun 21, 2022 4.850 2 +0.14(+2.97%)
Jun 17, 2022 4.660 4.760 4.660 4.710 2,665 -0.09(-1.87%)
Jun 16, 2022 5.050 5.050 4.800 4.800 3,625 -0.04(-0.93%)
Jun 15, 2022 4.850 4.850 4.820 4.845 13,253 -0.04(-0.72%)
Jun 14, 2022 4.860 4.910 4.860 4.880 7,525 +0.01(+0.31%)
Jun 13, 2022 4.810 4.900 4.810 4.865 1,328 -0.09(-1.76%)
Jun 10, 2022 4.900 4.980 4.900 4.952 4,124 -0.05(-0.96%)
Jun 09, 2022 5.000 5.005 4.960 5.000 1,355 -0.08(-1.57%)
Jun 08, 2022 5.080 5.200 5.080 5.080 635 -0.06(-1.17%)
Jun 07, 2022 5.100 5.140 5.100 5.140 1,105 -0.09(-1.72%)
Jun 06, 2022 5.230 5.230 5.230 5.230 316 -0.01(-0.29%)
Jun 03, 2022 5.210 5.245 5.210 5.245 1,250 -0.00(-0.10%)
Jun 01, 2022 5.250 31 +0.11(+2.14%)
May 31, 2022 5.300 5.300 5.140 5.140 3,074 -0.16(-3.02%)
May 27, 2022 5.220 5.300 5.190 5.300 18,979 +0.24(+4.74%)
May 26, 2022 5.010 5.080 5.010 5.060 7,910 +0.25(+5.20%)
May 24, 2022 4.810 15 -0.15(-3.02%)
May 23, 2022 4.960 4.960 4.960 4.960 400 +0.07(+1.33%)
May 20, 2022 4.895 4.980 4.895 4.895 905 -0.03(-0.51%)
May 19, 2022 4.970 4.970 4.920 4.920 854 -0.08(-1.60%)
May 18, 2022 5.000 5.000 5.000 5.000 1,925 -0.03(-0.50%)
May 17, 2022 5.025 5.025 4.990 5.025 1,534 +0.11(+2.13%)
May 16, 2022 4.920 4.920 4.920 4.920 2,189 +0.08(+1.65%)
May 13, 2022 4.838 5.000 4.820 4.840 4,510 -0.01(-0.21%)
May 12, 2022 5.070 5.070 4.810 4.850 979 -0.04(-0.92%)
May 11, 2022 4.910 4.910 4.895 4.895 795 +0.02(+0.41%)
May 10, 2022 4.850 4.875 4.835 4.875 1,100 +0.07(+1.35%)
May 09, 2022 4.850 4.850 4.810 4.810 4,532 -0.09(-1.84%)
May 06, 2022 4.970 4.970 4.880 4.900 11,233 -0.21(-4.11%)
May 05, 2022 5.050 5.130 5.050 5.110 9,214 -0.05(-0.97%)
May 04, 2022 5.060 5.160 5.000 5.160 83,006 +0.10(+1.98%)
May 03, 2022 5.350 5.350 5.000 5.060 9,042 +0.15(+3.05%)
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.