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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.291 -0.058 (-1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Jan 31, 2020 6.300 6.349 6.261 6.261 8,200 -0.10(-1.56%)
Jan 30, 2020 6.260 6.360 6.230 6.360 11,637 -0.04(-0.63%)
Jan 29, 2020 6.500 6.500 6.353 6.400 10,111 +0.10(+1.59%)
Jan 28, 2020 6.330 6.420 6.285 6.300 5,263 -0.00(-0.02%)
Jan 27, 2020 6.300 6.360 6.080 6.301 55,480 -0.31(-4.71%)
Jan 24, 2020 6.585 6.680 6.510 6.613 16,100 +0.04(+0.65%)
Jan 23, 2020 6.650 6.650 6.500 6.570 14,906 -0.06(-0.90%)
Jan 22, 2020 6.800 6.800 6.630 6.630 28,274 -0.14(-2.03%)
Jan 21, 2020 6.860 6.860 6.610 6.768 39,225 -0.33(-4.68%)
Jan 17, 2020 7.250 7.250 7.100 7.100 8,500 -0.15(-2.00%)
Jan 16, 2020 7.070 7.380 7.070 7.245 16,210 -0.04(-0.48%)
Jan 15, 2020 7.315 7.330 7.220 7.280 11,332 +0.00(+0.04%)
Jan 14, 2020 7.200 7.300 7.200 7.277 15,372 +0.11(+1.49%)
Jan 13, 2020 7.073 7.170 7.073 7.170 38,272 +0.06(+0.84%)
Jan 10, 2020 7.180 7.410 7.070 7.110 57,000 +0.01(+0.14%)
Jan 09, 2020 6.995 7.170 6.960 7.100 10,723 +0.14(+2.01%)
Jan 08, 2020 7.140 7.180 6.910 6.960 8,474 -0.10(-1.42%)
Jan 07, 2020 6.980 7.160 6.980 7.060 8,434 +0.01(+0.14%)
Jan 06, 2020 7.190 7.190 6.965 7.050 35,182 -0.25(-3.36%)
Jan 03, 2020 7.150 7.490 7.150 7.295 9,500 -0.09(-1.29%)
Jan 02, 2020 7.500 7.500 7.220 7.390 21,612 +0.16(+2.21%)
Dec 31, 2019 7.280 7.310 7.230 7.230 8,100 -0.01(-0.17%)
Dec 30, 2019 7.190 7.280 7.190 7.242 12,554 -0.00(-0.06%)
Dec 27, 2019 7.470 7.470 7.190 7.246 8,700 +0.06(+0.78%)
Dec 26, 2019 7.440 7.440 7.140 7.190 24,826 +0.01(+0.14%)
Dec 24, 2019 7.040 7.200 7.040 7.180 40,700 +0.06(+0.84%)
Dec 23, 2019 7.370 7.370 7.040 7.120 34,216 -0.04(-0.56%)
Dec 20, 2019 7.120 7.160 7.040 7.160 22,700 +0.19(+2.73%)
Dec 19, 2019 6.930 7.200 6.930 6.970 15,094 -0.12(-1.69%)
Dec 18, 2019 7.050 7.110 7.050 7.090 20,061 +0.14(+2.01%)
Dec 17, 2019 6.982 7.000 6.900 6.950 20,257 +0.08(+1.22%)
Dec 16, 2019 6.830 6.900 6.790 6.866 28,179 +0.07(+0.97%)
Dec 13, 2019 6.800 6.950 6.800 6.800 40,300 +0.11(+1.63%)
Dec 12, 2019 6.510 6.800 6.510 6.691 25,170 +0.20(+3.10%)
Dec 11, 2019 6.710 6.710 6.480 6.490 18,856 +0.02(+0.31%)
Dec 10, 2019 6.525 6.550 6.460 6.470 46,896 -0.02(-0.23%)
Dec 09, 2019 6.518 6.540 6.450 6.485 47,190 -0.07(-1.05%)
Dec 06, 2019 6.566 6.650 6.530 6.553 13,600 +0.02(+0.36%)
Dec 05, 2019 6.500 6.570 6.500 6.530 13,734 +0.02(+0.31%)
Dec 04, 2019 6.643 6.643 6.510 6.510 22,735 +0.04(+0.62%)
Dec 03, 2019 6.608 6.608 6.440 6.470 16,100 -0.11(-1.67%)
Dec 02, 2019 6.420 6.900 6.420 6.580 14,512 -0.08(-1.28%)
Nov 29, 2019 6.378 6.700 6.378 6.665 20,800 +0.22(+3.40%)
Nov 27, 2019 6.350 6.466 6.350 6.446 16,800 +0.08(+1.19%)
Nov 26, 2019 6.520 6.520 6.370 6.370 10,707 +0.03(+0.53%)
Nov 25, 2019 6.400 6.460 6.330 6.337 12,312 +0.09(+1.38%)
Nov 22, 2019 6.200 6.380 6.200 6.250 16,700 -0.01(-0.16%)
Nov 21, 2019 6.300 6.390 6.200 6.260 20,933 +0.04(+0.56%)
Nov 20, 2019 6.480 6.480 6.200 6.225 23,383 +0.01(+0.24%)
Nov 19, 2019 6.193 6.250 6.190 6.210 22,314 +0.02(+0.31%)
Nov 18, 2019 6.200 6.200 6.190 6.191 27,822 -0.02(-0.31%)
Nov 15, 2019 6.240 6.380 6.200 6.210 9,400 -0.06(-0.99%)
Nov 14, 2019 6.200 6.301 6.200 6.272 17,112 -0.02(-0.29%)
Nov 13, 2019 6.300 6.340 6.290 6.290 11,430 -0.03(-0.47%)
Nov 12, 2019 6.280 6.480 6.280 6.320 19,140 -0.01(-0.16%)
Nov 11, 2019 6.240 6.490 6.240 6.330 12,617 -0.12(-1.86%)
Nov 08, 2019 6.408 6.450 6.340 6.450 22,100 -0.05(-0.77%)
Nov 07, 2019 6.530 6.670 6.490 6.500 17,593 +0.00(+0.00%)
Nov 06, 2019 6.492 6.500 6.440 6.500 11,061 +0.06(+0.93%)
Nov 05, 2019 6.514 6.630 6.440 6.440 52,038 -0.01(-0.16%)
Nov 04, 2019 6.650 6.650 6.450 6.450 26,055 +0.08(+1.26%)
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.