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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.450 -0.130 (-2.33%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jun 30, 2020 4.840 4.840 4.800 4.800 3,683 -0.05(-1.03%)
Jun 29, 2020 4.900 5.030 4.820 4.850 10,567 -0.12(-2.32%)
Jun 26, 2020 4.950 5.080 4.950 4.965 13,400 -0.08(-1.68%)
Jun 25, 2020 4.740 5.160 4.740 5.050 44,135 +0.10(+2.10%)
Jun 24, 2020 5.000 5.000 4.900 4.946 4,108 -0.09(-1.77%)
Jun 23, 2020 5.050 5.070 5.000 5.035 12,364 -0.01(-0.30%)
Jun 22, 2020 4.890 5.090 4.890 5.050 3,893 -0.08(-1.56%)
Jun 19, 2020 5.415 5.415 5.040 5.130 2,900 -0.23(-4.29%)
Jun 18, 2020 5.470 5.470 5.120 5.360 1,872 +0.21(+4.08%)
Jun 17, 2020 5.100 5.170 5.100 5.150 5,076 +0.04(+0.78%)
Jun 16, 2020 5.500 5.500 5.110 5.110 8,613 -0.19(-3.58%)
Jun 15, 2020 5.390 5.390 4.975 5.300 19,158 -0.09(-1.67%)
Jun 12, 2020 5.480 5.490 5.340 5.390 4,000 +0.12(+2.28%)
Jun 11, 2020 5.630 5.630 5.160 5.270 6,032 -0.36(-6.39%)
Jun 10, 2020 5.920 5.920 5.530 5.630 22,113 -0.42(-6.94%)
Jun 09, 2020 6.610 6.610 6.000 6.050 45,883 +0.35(+6.14%)
Jun 08, 2020 5.770 5.830 5.510 5.700 19,037 -0.02(-0.31%)
Jun 05, 2020 5.670 5.880 5.460 5.718 58,500 +0.29(+5.29%)
Jun 04, 2020 5.280 5.430 5.280 5.430 7,440 +0.12(+2.36%)
Jun 03, 2020 5.200 5.400 5.200 5.305 16,289 +0.11(+2.22%)
Jun 02, 2020 5.260 5.380 5.140 5.190 2,049 +0.05(+0.97%)
Jun 01, 2020 5.060 5.200 5.060 5.140 217,241 +0.29(+5.98%)
May 29, 2020 4.800 5.000 4.750 4.850 546,900 +0.13(+2.75%)
May 28, 2020 5.016 5.080 4.680 4.720 1,039,675 -0.37(-7.27%)
May 27, 2020 5.125 5.240 5.080 5.090 69,688 -0.05(-0.97%)
May 26, 2020 5.213 5.400 5.130 5.140 8,746 -0.10(-1.91%)
May 22, 2020 5.310 5.400 5.150 5.240 10,500 -0.07(-1.32%)
May 21, 2020 5.320 5.470 5.280 5.310 7,858 -0.25(-4.50%)
May 20, 2020 5.570 5.690 5.560 5.560 18,381 +0.05(+1.00%)
May 19, 2020 5.540 5.540 5.460 5.505 48,814 -0.19(-3.25%)
May 18, 2020 5.550 5.690 5.500 5.690 13,029 -0.05(-0.88%)
May 15, 2020 5.600 5.750 5.560 5.740 6,500 +0.19(+3.43%)
May 14, 2020 5.550 5.600 5.510 5.550 19,129 -0.07(-1.16%)
May 13, 2020 5.810 5.835 5.601 5.615 10,029 -0.13(-2.35%)
May 12, 2020 5.800 5.880 5.750 5.750 85,339 +0.01(+0.17%)
May 11, 2020 6.000 6.000 5.710 5.740 18,175 -0.05(-0.86%)
May 08, 2020 5.780 5.870 5.740 5.790 11,800 +0.08(+1.40%)
May 07, 2020 5.721 5.770 5.700 5.710 6,516 -0.06(-1.11%)
May 06, 2020 5.590 6.000 5.590 5.774 7,368 -0.03(-0.45%)
May 05, 2020 5.800 5.865 5.800 5.800 5,216 +0.04(+0.69%)
May 04, 2020 5.550 5.760 5.550 5.760 12,516 +0.21(+3.78%)
May 01, 2020 5.810 5.810 5.550 5.550 20,700 -0.22(-3.81%)
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.