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 (%)
Mar 31, 2023 4.769 4.900 4.769 4.820 654 -0.11(-2.33%)
Mar 30, 2023 4.740 5.000 4.740 4.935 1,444 +0.18(+3.89%)
Mar 28, 2023 4.750 45 -0.05(-1.04%)
Mar 27, 2023 4.800 4.800 4.800 4.800 622 +0.12(+2.67%)
Mar 24, 2023 4.650 4.690 4.650 4.675 1,900 -0.09(-1.99%)
Mar 23, 2023 4.770 4.770 4.770 4.770 1,158 +0.14(+3.14%)
Mar 21, 2023 4.625 4 +0.02(+0.43%)
Mar 20, 2023 4.610 4.710 4.605 4.605 5,263 -0.03(-0.75%)
Mar 17, 2023 4.640 4.640 4.640 4.640 316 +0.02(+0.43%)
Mar 16, 2023 4.620 4.620 4.620 4.620 242 -0.01(-0.30%)
Mar 15, 2023 4.560 4.634 4.560 4.634 1,463 +0.02(+0.52%)
Mar 14, 2023 4.620 4.620 4.585 4.610 2,157 -0.06(-1.28%)
Mar 13, 2023 4.670 4.680 4.550 4.670 3,729 -0.02(-0.43%)
Mar 10, 2023 4.685 4.800 4.685 4.690 5,892 -0.18(-3.79%)
Mar 09, 2023 4.800 4.950 4.800 4.875 9,920 -0.14(-2.79%)
Mar 08, 2023 5.090 5.090 4.975 5.015 1,920 -0.02(-0.30%)
Mar 07, 2023 5.050 5.050 5.000 5.030 2,320 -0.02(-0.40%)
Mar 06, 2023 5.000 5.050 5.000 5.050 12,638 +0.00(+0.00%)
Mar 03, 2023 5.060 5.080 5.010 5.050 23,414 -0.03(-0.54%)
Mar 02, 2023 4.990 5.077 4.990 5.077 612 +0.13(+2.58%)
Mar 01, 2023 4.940 4.950 4.850 4.950 1,795 +0.13(+2.70%)
Feb 27, 2023 4.820 51 -0.03(-0.62%)
Feb 24, 2023 4.850 4.875 4.810 4.850 3,547 +0.02(+0.37%)
Feb 22, 2023 4.832 4 +0.03(+0.67%)
Feb 21, 2023 4.880 4.952 4.800 4.800 1,472 -0.06(-1.17%)
Feb 17, 2023 4.950 4.950 4.857 4.857 4,596 -0.06(-1.28%)
Feb 16, 2023 5.000 5.000 4.920 4.920 1,184 -0.06(-1.20%)
Feb 15, 2023 4.981 4.981 4.870 4.980 3,751 -0.05(-0.99%)
Feb 14, 2023 4.905 5.030 4.905 5.030 1,335 +0.06(+1.21%)
Feb 13, 2023 5.070 5.070 4.950 4.970 5,184 +0.03(+0.61%)
Feb 10, 2023 4.942 4.942 4.870 4.940 1,355 +0.05(+1.02%)
Feb 09, 2023 4.920 4.920 4.890 4.890 2,436 -0.05(-1.01%)
Feb 08, 2023 4.950 4.950 4.940 4.940 339 -0.01(-0.20%)
Feb 07, 2023 4.899 4.950 4.899 4.950 3,515 +0.01(+0.20%)
Feb 06, 2023 4.970 5.070 4.940 4.940 18,965 -0.10(-1.97%)
Feb 03, 2023 4.910 5.130 4.910 5.039 18,794 +0.11(+2.21%)
Feb 02, 2023 4.980 5.060 4.930 4.930 4,296 -0.14(-2.76%)
Feb 01, 2023 5.150 5.150 5.000 5.070 4,673 +0.07(+1.40%)
Jan 31, 2023 5.000 5.050 4.920 5.000 11,479 -0.05(-0.99%)
Jan 30, 2023 5.230 5.230 5.050 5.050 9,191 -0.12(-2.28%)
Jan 27, 2023 5.280 5.280 5.140 5.168 10,354 -0.15(-2.77%)
Jan 26, 2023 5.250 5.320 5.250 5.315 1,477 -0.06(-1.21%)
Jan 25, 2023 5.280 5.400 5.280 5.380 10,002 -0.07(-1.28%)
Jan 24, 2023 5.355 5.490 5.355 5.450 10,442 +0.02(+0.28%)
Jan 23, 2023 5.450 5.450 5.410 5.435 5,293 -0.02(-0.28%)
Jan 20, 2023 5.350 5.505 5.350 5.450 10,832 +0.08(+1.49%)
Jan 19, 2023 5.210 5.410 5.210 5.370 9,533 -0.08(-1.47%)
Jan 18, 2023 5.460 5.460 5.380 5.450 3,788 +0.07(+1.30%)
Jan 17, 2023 5.490 5.490 5.340 5.380 5,044 -0.01(-0.28%)
Jan 13, 2023 5.350 5.395 5.350 5.395 3,713 +0.05(+0.94%)
Jan 12, 2023 5.350 5.380 5.320 5.345 5,705 -0.06(-1.02%)
Jan 11, 2023 5.400 5.510 5.300 5.400 5,882 -0.10(-1.82%)
Jan 10, 2023 5.430 5.550 5.370 5.500 49,427 +0.13(+2.42%)
Jan 09, 2023 5.490 5.580 5.370 5.370 26,260 -0.14(-2.54%)
Jan 06, 2023 5.490 5.510 5.490 5.510 1,307 +0.04(+0.64%)
Jan 05, 2023 5.395 5.475 5.395 5.475 4,784 +0.12(+2.34%)
Jan 04, 2023 5.355 5.524 5.275 5.350 46,055 +0.12(+2.29%)
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.