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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.510 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 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 (%)
Oct 31, 2023 5.079 5.079 5.000 5.000 1,186 +0.11(+2.26%)
Oct 27, 2023 4.890 63 -0.11(-2.10%)
Oct 26, 2023 5.000 5.000 4.995 4.995 1,361 +0.17(+3.42%)
Oct 25, 2023 4.990 4.990 4.830 4.830 505 +0.01(+0.13%)
Oct 24, 2023 4.824 4.824 4.824 4.824 1,025 -0.13(-2.55%)
Oct 23, 2023 4.870 4.950 4.850 4.950 13,440 +0.05(+1.02%)
Oct 20, 2023 4.800 4.900 4.702 4.900 6,750 -0.10(-2.00%)
Oct 19, 2023 4.750 5.000 4.750 5.000 532 -0.14(-2.68%)
Oct 18, 2023 4.784 5.138 4.784 5.138 6,527 +0.10(+1.94%)
Oct 16, 2023 5.040 16 +0.18(+3.62%)
Oct 13, 2023 4.864 4.864 4.864 4.864 130 -0.37(-7.14%)
Oct 11, 2023 5.238 2 +0.09(+1.71%)
Oct 09, 2023 5.150 68 +0.16(+3.21%)
Oct 05, 2023 4.990 1 -0.05(-0.99%)
Oct 03, 2023 5.040 2 +0.07(+1.41%)
Oct 02, 2023 4.874 5.048 4.874 4.970 1,849 -0.11(-2.17%)
Sep 29, 2023 5.080 5.080 5.080 5.080 371 +0.20(+4.10%)
Sep 28, 2023 5.025 5.040 4.880 4.880 900 -0.22(-4.31%)
Sep 27, 2023 5.100 5.100 5.100 5.100 201 +0.07(+1.36%)
Sep 26, 2023 5.032 5.032 5.032 5.032 216 -0.31(-5.72%)
Sep 25, 2023 4.910 5.337 4.910 5.337 1,041 -0.06(-1.17%)
Sep 22, 2023 5.400 5.400 5.400 5.400 313 +0.25(+4.85%)
Sep 21, 2023 5.150 5.150 5.150 5.150 1,024 +0.12(+2.39%)
Sep 20, 2023 5.030 5.030 5.030 5.030 563 -0.10(-2.02%)
Sep 19, 2023 5.450 5.450 5.133 5.133 1,242 -0.07(-1.28%)
Sep 18, 2023 5.150 5.200 5.150 5.200 750 +0.05(+0.95%)
Sep 15, 2023 5.151 5.151 5.151 5.151 3,105 -0.00(-0.01%)
Sep 14, 2023 5.202 5.202 5.152 5.152 2,544 -0.01(-0.16%)
Sep 13, 2023 5.160 5.160 5.160 5.160 241 +0.06(+1.11%)
Sep 11, 2023 5.104 20 -0.34(-6.19%)
Sep 08, 2023 5.195 5.440 5.110 5.440 757 +0.33(+6.38%)
Sep 06, 2023 5.114 1 -0.29(-5.30%)
Sep 05, 2023 5.250 5.400 5.250 5.400 3,188 +0.02(+0.37%)
Sep 01, 2023 5.380 5.380 5.380 5.380 288 +0.25(+4.87%)
Aug 31, 2023 5.315 5.315 5.130 5.130 4,736 -0.22(-4.06%)
Aug 30, 2023 5.080 5.347 5.080 5.347 2,102 +0.05(+0.89%)
Aug 29, 2023 5.300 5.310 5.250 5.300 1,948 +0.01(+0.19%)
Aug 28, 2023 5.202 5.480 5.202 5.290 3,568 -0.19(-3.39%)
Aug 25, 2023 5.050 5.486 5.050 5.476 7,331 +0.13(+2.45%)
Aug 24, 2023 5.466 5.466 5.090 5.345 792 -0.02(-0.37%)
Aug 23, 2023 5.365 5.365 5.233 5.365 1,787 +0.05(+0.94%)
Aug 22, 2023 5.162 5.315 5.162 5.315 883 +0.00(+0.07%)
Aug 18, 2023 5.311 126 -0.29(-5.15%)
Aug 17, 2023 5.570 5.600 5.480 5.600 2,252 +0.18(+3.42%)
Aug 16, 2023 5.469 5.469 5.415 5.415 1,560 -0.12(-2.10%)
Aug 14, 2023 5.531 18 +0.05(+0.93%)
Aug 10, 2023 5.480 71 +0.01(+0.18%)
Aug 09, 2023 5.750 5.750 5.470 5.470 7,595 -0.10(-1.80%)
Aug 08, 2023 5.543 5.570 5.543 5.570 5,099 +0.07(+1.27%)
Aug 04, 2023 5.500 26 -0.03(-0.45%)
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.