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 (%)
Nov 30, 2022 5.300 5.300 5.140 5.205 13,447 +0.11(+2.06%)
Nov 29, 2022 5.190 5.190 5.060 5.100 27,564 +0.15(+3.05%)
Nov 28, 2022 4.800 5.000 4.800 4.949 17,535 +0.35(+7.59%)
Nov 25, 2022 4.600 4.600 4.600 4.600 700 -0.11(-2.34%)
Nov 23, 2022 4.700 4.715 4.685 4.710 902 +0.07(+1.51%)
Nov 22, 2022 4.680 4.680 4.640 4.640 329 +0.05(+1.20%)
Nov 21, 2022 4.890 4.890 4.550 4.585 3,360 -0.04(-0.97%)
Nov 18, 2022 4.810 4.810 4.630 4.630 845 -0.02(-0.43%)
Nov 17, 2022 4.840 4.840 4.650 4.650 832 -0.26(-5.30%)
Nov 15, 2022 4.910 5 +0.05(+1.03%)
Nov 14, 2022 4.950 4.950 4.840 4.860 15,865 -0.10(-2.02%)
Nov 11, 2022 4.950 5.020 4.950 4.960 2,510 -0.09(-1.78%)
Nov 10, 2022 5.050 5.050 5.050 5.050 442 +0.17(+3.48%)
Nov 09, 2022 4.965 4.965 4.880 4.880 976 -0.11(-2.20%)
Nov 08, 2022 4.990 4.990 4.980 4.990 806 +0.07(+1.42%)
Nov 07, 2022 5.100 5.100 4.900 4.920 4,438 +0.04(+0.82%)
Nov 04, 2022 4.930 4.930 4.860 4.880 4,213 +0.10(+2.09%)
Nov 03, 2022 4.790 4.790 4.500 4.780 2,551 +0.03(+0.53%)
Nov 02, 2022 4.600 4.820 4.600 4.755 11,144 +0.01(+0.32%)
Nov 01, 2022 4.740 4.740 4.740 4.740 457 +0.22(+4.87%)
Oct 31, 2022 4.500 4.700 4.500 4.520 6,819 -0.27(-5.64%)
Oct 26, 2022 4.790 2 +0.19(+4.13%)
Oct 25, 2022 4.600 4.650 4.600 4.600 24,534 +0.05(+1.21%)
Oct 24, 2022 4.600 4.750 4.510 4.545 21,232 -0.30(-6.19%)
Oct 20, 2022 4.845 12 +0.06(+1.36%)
Oct 19, 2022 4.800 5.010 4.780 4.780 4,596 -0.12(-2.45%)
Oct 17, 2022 4.900 21 +0.07(+1.45%)
Oct 14, 2022 4.840 4.850 4.800 4.830 2,647 +0.00(+0.00%)
Oct 13, 2022 4.800 5.000 4.800 4.830 11,475 -0.25(-4.92%)
Oct 12, 2022 5.110 5.200 5.080 5.080 1,707 -0.22(-4.15%)
Oct 11, 2022 5.225 5.300 5.225 5.300 700 -0.00(-0.09%)
Oct 10, 2022 5.400 5.400 5.300 5.305 4,806 -0.17(-3.02%)
Oct 07, 2022 5.500 5.580 5.470 5.470 7,730 -0.11(-1.93%)
Oct 06, 2022 5.577 5.577 5.410 5.577 1,183 +0.22(+4.06%)
Oct 05, 2022 5.420 5.500 5.230 5.360 13,911 +0.02(+0.37%)
Oct 04, 2022 5.300 5.520 5.290 5.340 14,136 +0.29(+5.74%)
Oct 03, 2022 5.050 5.050 5.050 5.050 227 -0.30(-5.61%)
Sep 30, 2022 5.150 5.450 5.150 5.350 885 +0.04(+0.85%)
Sep 29, 2022 5.350 5.350 5.300 5.305 3,375 -0.36(-6.27%)
Sep 28, 2022 5.660 5.660 5.660 5.660 3,301 +0.16(+2.82%)
Sep 27, 2022 5.600 5.600 5.505 5.505 3,987 +0.02(+0.46%)
Sep 26, 2022 5.480 5.480 5.362 5.480 9,697 -0.09(-1.62%)
Sep 23, 2022 5.600 5.620 5.540 5.570 16,622 -0.03(-0.54%)
Sep 22, 2022 5.535 5.600 5.535 5.600 818 -0.05(-0.88%)
Sep 21, 2022 5.530 5.650 5.530 5.650 7,377 +0.12(+2.17%)
Sep 20, 2022 5.530 5.530 5.530 5.530 2,006 +0.13(+2.41%)
Sep 19, 2022 5.430 5.430 5.400 5.400 6,208 +0.10(+1.89%)
Sep 16, 2022 5.300 5.330 5.300 5.300 1,531 +0.04(+0.76%)
Sep 15, 2022 5.170 5.260 5.170 5.260 1,166 -0.09(-1.68%)
Sep 14, 2022 5.380 5.410 5.250 5.350 14,328 +0.19(+3.68%)
Sep 13, 2022 5.160 5.160 5.160 5.160 227 +0.01(+0.19%)
Sep 09, 2022 5.150 17 +0.05(+0.98%)
Sep 06, 2022 5.100 2 -0.08(-1.54%)
Sep 02, 2022 5.100 5.180 5.100 5.180 2,010 -0.01(-0.19%)
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.