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 (%)
Apr 30, 2020 5.949 6.050 5.690 5.770 5,442 -0.10(-1.70%)
Apr 29, 2020 5.880 5.950 5.810 5.870 31,410 +0.11(+1.91%)
Apr 28, 2020 5.824 5.880 5.760 5.760 22,063 +0.07(+1.23%)
Apr 27, 2020 6.020 6.020 5.600 5.690 15,310 +0.04(+0.71%)
Apr 24, 2020 5.650 5.850 5.650 5.650 17,600 -0.07(-1.31%)
Apr 23, 2020 5.500 5.880 5.500 5.725 17,783 +0.02(+0.44%)
Apr 22, 2020 5.700 6.010 5.700 5.700 37,088 +0.09(+1.60%)
Apr 21, 2020 5.800 5.890 5.610 5.610 15,877 -0.30(-5.08%)
Apr 20, 2020 5.875 6.020 5.875 5.910 13,900 -0.01(-0.17%)
Apr 17, 2020 5.750 5.962 5.745 5.920 32,500 +0.23(+3.99%)
Apr 16, 2020 5.750 5.750 5.670 5.693 8,647 +0.02(+0.41%)
Apr 15, 2020 5.780 5.780 5.662 5.670 4,798 -0.15(-2.58%)
Apr 14, 2020 5.885 5.950 5.740 5.820 9,077 +0.12(+2.11%)
Apr 13, 2020 5.765 5.850 5.660 5.700 11,399 -0.10(-1.72%)
Apr 09, 2020 5.540 6.070 5.540 5.800 18,700 +0.38(+7.01%)
Apr 08, 2020 5.415 5.500 5.330 5.420 3,967 +0.09(+1.75%)
Apr 07, 2020 5.900 5.900 5.320 5.327 34,869 +0.03(+0.48%)
Apr 06, 2020 5.110 5.500 5.110 5.301 39,421 +0.19(+3.75%)
Apr 03, 2020 5.069 5.182 5.069 5.110 8,800 +0.00(+0.00%)
Apr 02, 2020 5.120 5.340 5.110 5.110 19,289 -0.03(-0.58%)
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.