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, 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%)
Apr 01, 2020 5.250 5.420 5.100 5.140 23,420 -0.12(-2.21%)
Mar 31, 2020 5.120 5.400 5.120 5.256 4,652 -0.02(-0.45%)
Mar 30, 2020 5.100 5.350 4.970 5.280 17,169 +0.08(+1.54%)
Mar 27, 2020 5.140 5.420 5.070 5.200 12,800 -0.12(-2.26%)
Mar 26, 2020 5.500 5.500 5.310 5.320 29,733 +0.01(+0.19%)
Mar 25, 2020 5.500 5.500 5.000 5.310 28,325 +0.26(+5.21%)
Mar 24, 2020 5.040 5.190 5.000 5.047 36,855 +0.05(+0.94%)
Mar 23, 2020 4.690 5.350 4.690 5.000 77,138 -0.14(-2.72%)
Mar 20, 2020 5.150 5.180 5.040 5.140 61,900 -0.06(-1.15%)
Mar 19, 2020 5.125 5.350 5.000 5.200 20,692 -0.11(-2.07%)
Mar 18, 2020 5.400 5.740 5.040 5.310 34,767 -0.24(-4.32%)
Mar 17, 2020 5.838 5.838 5.530 5.550 28,384 +0.05(+0.91%)
Mar 16, 2020 5.830 5.830 5.380 5.500 26,024 -0.52(-8.68%)
Mar 13, 2020 6.140 6.470 5.920 6.023 28,800 +0.03(+0.55%)
Mar 12, 2020 6.050 6.225 5.958 5.990 14,361 -0.47(-7.28%)
Mar 11, 2020 6.544 6.582 6.300 6.460 5,781 +0.17(+2.70%)
Mar 10, 2020 6.040 6.360 6.040 6.290 14,717 +0.10(+1.62%)
Mar 09, 2020 6.280 6.280 5.980 6.190 29,933 -0.16(-2.52%)
Mar 06, 2020 6.173 6.350 6.080 6.350 11,500 -0.01(-0.16%)
Mar 05, 2020 6.550 6.550 6.360 6.360 16,438 -0.05(-0.78%)
Mar 04, 2020 6.340 6.540 6.340 6.410 7,836 +0.02(+0.31%)
Mar 03, 2020 6.550 6.610 6.390 6.390 30,047 -0.06(-0.93%)
Mar 02, 2020 6.350 6.510 6.300 6.450 8,078 +0.15(+2.38%)
Feb 28, 2020 6.240 6.540 6.240 6.300 66,100 -0.10(-1.56%)
Feb 27, 2020 6.480 6.550 6.400 6.400 37,259 -0.12(-1.84%)
Feb 26, 2020 6.460 6.630 6.460 6.520 5,880 +0.03(+0.54%)
Feb 25, 2020 6.780 6.780 6.460 6.485 10,311 -0.06(-0.99%)
Feb 24, 2020 6.360 6.730 6.360 6.550 15,772 -0.24(-3.53%)
Feb 21, 2020 6.850 6.850 6.720 6.790 5,700 +0.04(+0.56%)
Feb 20, 2020 6.870 6.870 6.620 6.752 15,182 +0.08(+1.23%)
Feb 19, 2020 6.850 6.850 6.610 6.670 5,644 +0.14(+2.14%)
Feb 18, 2020 6.518 6.750 6.510 6.530 9,524 -0.08(-1.21%)
Feb 14, 2020 6.760 6.910 6.610 6.610 5,900 -0.09(-1.37%)
Feb 13, 2020 6.650 6.702 6.590 6.702 11,893 -0.10(-1.44%)
Feb 12, 2020 6.650 6.830 6.650 6.800 13,418 +0.10(+1.49%)
Feb 11, 2020 6.580 6.700 6.560 6.700 3,707 +0.12(+1.82%)
Feb 10, 2020 6.740 6.740 6.580 6.580 2,071 +0.02(+0.30%)
Feb 07, 2020 6.870 6.870 6.560 6.560 15,100 -0.29(-4.23%)
Feb 06, 2020 6.930 6.930 6.680 6.850 28,119 +0.27(+4.18%)
Feb 05, 2020 6.490 6.680 6.490 6.575 9,012 +0.15(+2.26%)
Feb 04, 2020 6.388 6.600 6.310 6.430 15,475 +0.13(+2.06%)
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.