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 (%)
Feb 28, 2022 4.300 4.445 4.300 4.380 3,700 -0.12(-2.66%)
Feb 25, 2022 4.490 4.500 4.440 4.500 10,652 +0.12(+2.73%)
Feb 24, 2022 4.385 4.450 4.380 4.380 4,552 -0.12(-2.67%)
Feb 23, 2022 4.500 4.500 4.500 4.500 220 +0.08(+1.81%)
Feb 22, 2022 4.310 4.475 4.310 4.420 2,736 -0.07(-1.56%)
Feb 18, 2022 4.490 0 -0.01(-0.22%)
Feb 17, 2022 4.515 4.515 4.500 4.500 1,000 -0.07(-1.53%)
Feb 16, 2022 4.560 4.570 4.500 4.570 8,204 +0.21(+4.94%)
Feb 15, 2022 4.328 4.355 4.328 4.355 1,299 -0.05(-1.11%)
Feb 14, 2022 4.404 4.404 4.404 4.404 860 -0.03(-0.74%)
Feb 11, 2022 4.506 4.510 4.420 4.437 2,565 +0.09(+2.00%)
Feb 10, 2022 4.400 4.540 4.350 4.350 3,304 -0.17(-3.80%)
Feb 09, 2022 4.490 4.522 4.470 4.522 13,365 +0.18(+4.19%)
Feb 08, 2022 4.320 4.400 4.320 4.340 7,165 +0.12(+2.84%)
Feb 07, 2022 4.200 4.220 4.200 4.220 1,688 +0.00(+0.12%)
Feb 04, 2022 4.030 4.215 4.030 4.215 2,709 -0.02(-0.35%)
Feb 03, 2022 4.300 4.210 4.230 2,389 +0.07(+1.68%)
Feb 02, 2022 4.160 4.160 4.131 4.160 4,600 -0.01(-0.36%)
Feb 01, 2022 4.160 4.218 4.150 4.175 14,686 -0.09(-2.22%)
Jan 31, 2022 4.270 4.280 4.270 4.270 895 +0.19(+4.76%)
Jan 28, 2022 4.020 4.100 3.987 4.076 5,772 -0.02(-0.59%)
Jan 27, 2022 4.100 4.115 4.100 4.100 10,252 +0.04(+1.11%)
Jan 26, 2022 4.150 4.180 4.010 4.055 4,307 -0.12(-2.76%)
Jan 25, 2022 4.200 4.220 4.170 4.170 8,377 -0.04(-0.95%)
Jan 24, 2022 4.200 4.210 4.100 4.210 27,435 +0.01(+0.24%)
Jan 21, 2022 4.300 4.300 4.170 4.200 6,156 +0.15(+3.70%)
Jan 20, 2022 4.020 4.160 4.020 4.050 1,800 -0.02(-0.49%)
Jan 19, 2022 4.060 4.074 4.060 4.070 5,196 -0.01(-0.25%)
Jan 18, 2022 4.080 4.080 4.080 4.080 1,321 +0.00(+0.00%)
Jan 14, 2022 4.080 0 +0.01(+0.25%)
Jan 13, 2022 4.095 4.110 4.045 4.070 5,786 -0.05(-1.21%)
Jan 12, 2022 4.090 4.120 4.070 4.120 6,143 -0.01(-0.24%)
Jan 11, 2022 4.240 4.240 4.070 4.130 4,152 +0.01(+0.24%)
Jan 10, 2022 4.350 4.350 4.091 4.120 1,088 +0.06(+1.48%)
Jan 07, 2022 4.080 4.080 4.010 4.060 2,812 +0.08(+2.01%)
Jan 06, 2022 3.930 4.000 3.930 3.980 5,774 -0.09(-2.21%)
Jan 05, 2022 4.150 4.150 4.070 4.070 16,597 -0.10(-2.51%)
Jan 04, 2022 4.140 4.175 4.140 4.175 719 +0.09(+2.33%)
Jan 03, 2022 4.050 4.080 4.050 4.080 328 +0.01(+0.34%)
Dec 31, 2021 4.020 4.090 4.020 4.066 2,163 -0.01(-0.33%)
Dec 30, 2021 4.080 4.090 4.070 4.080 6,540 -0.01(-0.26%)
Dec 29, 2021 4.080 4.110 4.080 4.090 14,966 +0.00(+0.00%)
Dec 28, 2021 4.070 4.090 4.060 4.090 15,748 +0.05(+1.24%)
Dec 27, 2021 3.910 4.040 3.910 4.040 2,544 +0.00(+0.00%)
Dec 23, 2021 4.260 4.260 4.010 4.040 4,102 +0.03(+0.75%)
Dec 22, 2021 4.010 4.010 4.000 4.010 6,190 -0.00(-0.12%)
Dec 21, 2021 4.050 4.070 3.970 4.015 17,488 +0.03(+0.88%)
Dec 20, 2021 4.010 4.010 3.980 3.980 13,745 -0.07(-1.73%)
Dec 17, 2021 4.000 4.075 4.000 4.050 3,467 +0.04(+1.00%)
Dec 16, 2021 4.080 4.080 3.930 4.010 5,875 -0.08(-1.96%)
Dec 15, 2021 4.085 4.110 4.085 4.090 4,400 -0.03(-0.73%)
Dec 14, 2021 4.050 4.120 4.010 4.120 9,171 +0.00(+0.00%)
Dec 13, 2021 4.140 4.140 4.070 4.120 2,612 +0.06(+1.48%)
Dec 10, 2021 4.080 4.080 4.060 4.060 15,652 -0.03(-0.73%)
Dec 09, 2021 4.240 4.240 4.090 4.090 1,982 -0.03(-0.73%)
Dec 08, 2021 3.990 4.120 3.990 4.120 1,757 +0.04(+0.98%)
Dec 07, 2021 4.000 4.130 4.000 4.080 11,602 +0.10(+2.38%)
Dec 06, 2021 3.860 3.990 3.860 3.985 10,779 -0.02(-0.38%)
Dec 03, 2021 4.180 4.180 4.000 4.000 2,128 +0.01(+0.25%)
Dec 02, 2021 3.760 3.990 3.760 3.990 8,734 +0.03(+0.76%)
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.