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 UNCHANGED
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 (%)
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.