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 (%)
Apr 29, 2022 4.950 4.950 4.950 4.950 325 +0.04(+0.71%)
Apr 28, 2022 4.950 4.950 4.915 4.915 2,252 -0.04(-0.91%)
Apr 27, 2022 4.950 4.980 4.938 4.960 13,491 +0.12(+2.48%)
Apr 26, 2022 4.885 4.885 4.840 4.840 8,957 +0.02(+0.41%)
Apr 25, 2022 4.810 4.870 4.780 4.820 3,979 +0.27(+5.93%)
Apr 22, 2022 4.670 4.670 4.550 4.550 4,511 -0.12(-2.57%)
Apr 20, 2022 4.670 155 -0.07(-1.48%)
Apr 19, 2022 4.740 4.740 4.740 4.740 243 -0.08(-1.66%)
Apr 18, 2022 4.610 4.900 4.610 4.820 3,462 -0.05(-0.95%)
Apr 14, 2022 4.866 4.866 4.866 4.866 142 -0.07(-1.41%)
Apr 13, 2022 4.810 4.936 4.810 4.936 5,683 +0.20(+4.12%)
Apr 12, 2022 4.800 4.800 4.740 4.740 7,261 +0.14(+3.04%)
Apr 11, 2022 4.600 4.675 4.600 4.600 782 -0.20(-4.17%)
Apr 08, 2022 4.810 4.830 4.800 4.800 2,439 -0.02(-0.41%)
Apr 06, 2022 4.820 105 -0.08(-1.63%)
Apr 04, 2022 4.900 2 +0.01(+0.20%)
Apr 01, 2022 4.900 4.935 4.890 4.890 2,850 +0.08(+1.66%)
Mar 31, 2022 4.749 4.866 4.749 4.810 3,919 -0.01(-0.21%)
Mar 30, 2022 4.900 4.900 4.820 4.820 1,373 -0.03(-0.62%)
Mar 29, 2022 4.770 4.850 4.770 4.850 383 +0.05(+1.04%)
Mar 28, 2022 4.840 4.840 4.800 4.800 2,201 -0.05(-1.03%)
Mar 25, 2022 4.700 4.900 4.700 4.850 5,079 +0.06(+1.25%)
Mar 23, 2022 4.790 35 -0.05(-1.03%)
Mar 22, 2022 4.890 4.910 4.750 4.840 18,889 -0.05(-1.12%)
Mar 21, 2022 4.920 4.920 4.890 4.895 16,000 -0.03(-0.51%)
Mar 18, 2022 4.750 4.920 4.700 4.920 8,884 +0.23(+4.90%)
Mar 17, 2022 4.680 4.750 4.590 4.690 12,621 +0.10(+2.18%)
Mar 16, 2022 4.540 4.590 4.470 4.590 14,128 +0.28(+6.50%)
Mar 15, 2022 4.260 4.320 4.260 4.310 5,477 +0.07(+1.65%)
Mar 14, 2022 4.240 4.240 4.240 4.240 392 -0.19(-4.40%)
Mar 11, 2022 4.480 4.480 4.430 4.435 11,529 -0.01(-0.11%)
Mar 10, 2022 4.430 4.480 4.430 4.440 17,846 +0.18(+4.23%)
Mar 09, 2022 4.180 4.260 4.100 4.260 6,474 +0.26(+6.50%)
Mar 08, 2022 3.890 4.125 3.890 4.000 9,026 -0.38(-8.68%)
Mar 04, 2022 4.380 83 -0.18(-3.95%)
Mar 03, 2022 4.510 4.570 4.510 4.560 6,140 +0.16(+3.64%)
Mar 02, 2022 4.400 4.400 4.400 4.400 580 +0.09(+2.09%)
Mar 01, 2022 4.305 4.310 4.305 4.310 1,026 -0.07(-1.60%)
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%)
Dec 01, 2021 3.840 4.070 3.840 3.960 16,727 -0.09(-2.34%)
Nov 30, 2021 4.150 4.150 4.030 4.055 1,921 -0.12(-2.76%)
Nov 29, 2021 4.200 4.280 4.170 4.170 2,873 -0.11(-2.57%)
Nov 26, 2021 4.500 4.500 4.250 4.280 9,053 -0.22(-4.89%)
Nov 24, 2021 4.520 4.520 4.485 4.500 1,264 +0.05(+1.03%)
Nov 23, 2021 4.510 4.510 4.454 4.454 520 +0.02(+0.54%)
Nov 22, 2021 4.460 4.460 4.430 4.430 2,162 -0.07(-1.45%)
Nov 19, 2021 4.530 4.530 4.460 4.495 6,501 -0.00(-0.11%)
Nov 18, 2021 4.550 4.500 4.500 4.500 8,986 -0.12(-2.60%)
Nov 17, 2021 4.600 4.620 4.600 4.620 7,218 +0.00(+0.11%)
Nov 16, 2021 4.600 4.615 4.600 4.615 1,103 +0.00(+0.00%)
Nov 15, 2021 4.648 4.648 4.615 4.615 1,707 -0.00(-0.11%)
Nov 12, 2021 4.670 4.670 4.620 4.620 4,290 +0.00(+0.00%)
Nov 11, 2021 4.650 4.650 4.600 4.620 6,054 -0.05(-1.18%)
Nov 10, 2021 4.710 4.650 4.675 3,212 -0.02(-0.32%)
Nov 09, 2021 4.780 4.780 4.690 4.690 11,152 -0.09(-1.99%)
Nov 08, 2021 4.800 4.800 4.750 4.785 26,155 +0.19(+4.02%)
Nov 05, 2021 4.600 4.660 4.570 4.600 29,270 +0.07(+1.55%)
Nov 04, 2021 4.587 4.587 4.520 4.530 1,362 -0.02(-0.37%)
Nov 02, 2021 4.547 4.547 4.547 8 +0.00(+0.04%)
Oct 29, 2021 4.545 4.545 4.545 109 +0.04(+1.00%)
Oct 28, 2021 4.595 4.595 4.500 4.500 2,584 -0.01(-0.33%)
Oct 27, 2021 4.520 4.520 4.515 4.515 773 -0.07(-1.53%)
Oct 26, 2021 4.585 4.585 4.585 4.585 2,065 +0.05(+1.21%)
Oct 25, 2021 4.780 4.780 4.520 4.530 6,363 -0.07(-1.52%)
Oct 22, 2021 4.600 4.600 4.600 4.600 3,160 +0.00(+0.00%)
Oct 20, 2021 4.600 4.600 4.600 40 -0.05(-1.08%)
Oct 19, 2021 4.680 4.680 4.650 4.650 549 -0.03(-0.64%)
Oct 18, 2021 4.750 4.750 4.650 4.680 9,417 -0.02(-0.43%)
Oct 15, 2021 4.700 4.700 4.664 4.700 15,882 +0.14(+3.07%)
Oct 14, 2021 4.580 4.600 4.490 4.560 80,744 -0.01(-0.22%)
Oct 13, 2021 4.540 4.660 4.540 4.570 12,567 +0.03(+0.66%)
Oct 12, 2021 4.560 4.560 4.540 4.540 25,324 +0.05(+1.11%)
Oct 11, 2021 4.500 4.570 4.480 4.490 11,476 +0.04(+0.90%)
Oct 08, 2021 4.460 4.470 4.450 4.450 9,951 -0.01(-0.22%)
Oct 07, 2021 4.450 4.465 4.450 4.460 2,182 +0.05(+1.13%)
Oct 06, 2021 4.435 4.455 4.390 4.410 6,120 +0.02(+0.34%)
Oct 05, 2021 4.430 4.440 4.350 4.395 8,946 +0.04(+0.99%)
Oct 04, 2021 4.560 4.560 4.240 4.352 47,140 +0.22(+5.38%)
Oct 01, 2021 4.145 4.145 4.130 4.130 1,260 -0.03(-0.72%)
Sep 30, 2021 4.175 4.175 4.150 4.160 17,655 +0.09(+2.21%)
Sep 29, 2021 4.155 4.155 4.070 4.070 12,958 -0.02(-0.49%)
Sep 28, 2021 4.170 4.190 4.030 4.090 31,192 -0.08(-1.80%)
Sep 27, 2021 4.170 4.170 4.165 4.165 670 +0.00(+0.12%)
Sep 24, 2021 4.180 4.210 4.083 4.160 10,951 -0.02(-0.60%)
Sep 23, 2021 4.120 4.185 4.120 4.185 44,055 +0.02(+0.60%)
Sep 22, 2021 4.160 4.190 4.110 4.160 39,786 +0.09(+2.21%)
Sep 21, 2021 4.060 4.100 4.050 4.070 28,897 +0.12(+3.04%)
Sep 20, 2021 4.065 4.065 3.950 3.950 25,745 -0.08(-1.99%)
Sep 17, 2021 4.070 4.080 4.010 4.030 4,871 -0.04(-0.98%)
Sep 16, 2021 4.110 4.110 4.070 4.070 10,922 -0.05(-1.21%)
Sep 15, 2021 4.135 4.135 4.120 4.120 7,837 -0.05(-1.20%)
Sep 14, 2021 4.143 4.170 4.143 4.170 408 -0.05(-1.18%)
Sep 13, 2021 4.225 4.225 4.220 4.220 462 -0.04(-0.82%)
Sep 10, 2021 4.300 4.300 4.250 4.255 4,616 -0.03(-0.58%)
Sep 09, 2021 4.160 4.319 4.160 4.280 3,999 -0.00(-0.12%)
Sep 08, 2021 4.260 4.310 4.250 4.285 11,607 +0.15(+3.50%)
Sep 07, 2021 4.170 4.170 4.140 4.140 43,221 -0.03(-0.72%)
Sep 03, 2021 4.180 4.190 4.150 4.170 3,706 +0.00(+0.00%)
Sep 02, 2021 4.250 4.250 4.170 4.170 1,441 -0.08(-1.77%)
Sep 01, 2021 4.070 4.270 4.070 4.245 7,056 +0.12(+2.91%)
Aug 31, 2021 4.140 4.140 4.090 4.125 5,616 -0.01(-0.36%)
Aug 30, 2021 4.120 4.140 4.120 4.140 2,700 +0.03(+0.85%)
Aug 27, 2021 4.190 4.190 4.100 4.105 10,418 +0.04(+0.86%)
Aug 26, 2021 4.170 4.170 4.050 4.070 11,957 +0.01(+0.25%)
Aug 25, 2021 4.050 4.140 4.050 4.060 5,843 -0.01(-0.25%)
Aug 24, 2021 4.140 4.140 4.050 4.070 10,434 +0.06(+1.55%)
Aug 23, 2021 3.960 4.050 3.960 4.008 20,114 -0.00(-0.05%)
Aug 19, 2021 4.010 4.010 4.010 80 -0.08(-1.84%)
Aug 18, 2021 4.150 4.150 4.050 4.085 2,150 +0.04(+0.86%)
Aug 17, 2021 4.000 4.060 4.000 4.050 702 +0.05(+1.25%)
Aug 16, 2021 3.990 4.060 3.990 4.000 4,623 -0.08(-1.96%)
Aug 13, 2021 4.020 4.080 4.015 4.080 17,839 +0.08(+1.87%)
Aug 12, 2021 4.070 4.070 3.980 4.005 10,716 -0.12(-3.03%)
Aug 11, 2021 4.330 4.330 4.100 4.130 18,392 +0.17(+4.27%)
Aug 10, 2021 4.030 4.030 3.960 3.961 5,668 +0.00(+0.02%)
Aug 09, 2021 3.950 4.100 3.950 3.960 1,659 -0.05(-1.17%)
Aug 06, 2021 4.010 4.010 3.990 4.007 18,321 -0.00(-0.10%)
Aug 05, 2021 4.000 4.020 3.985 4.011 11,031 -0.04(-1.09%)
Aug 04, 2021 3.915 4.060 3.915 4.055 4,338 -0.02(-0.37%)
Aug 03, 2021 4.030 4.070 4.000 4.070 1,559 -0.02(-0.48%)
Aug 02, 2021 4.050 4.090 4.050 4.090 712 +0.02(+0.48%)
Jul 30, 2021 4.060 4.070 4.000 4.070 6,235 +0.01(+0.25%)
Jul 29, 2021 4.120 4.120 4.060 4.060 780 -0.03(-0.76%)
Jul 28, 2021 4.170 4.200 4.030 4.091 11,914 +0.06(+1.51%)
Jul 27, 2021 4.090 4.160 4.030 4.030 8,218 -0.12(-2.89%)
Jul 26, 2021 4.160 4.160 4.100 4.150 4,220 -0.04(-1.05%)
Jul 23, 2021 4.170 4.194 4.170 4.194 11,228 +0.08(+2.04%)
Jul 22, 2021 4.140 4.160 4.110 4.110 70,574 -0.03(-0.72%)
Jul 21, 2021 4.120 4.150 4.110 4.140 12,004 -0.02(-0.43%)
Jul 20, 2021 4.140 4.168 4.129 4.158 21,870 -0.03(-0.76%)
Jul 19, 2021 4.300 4.317 4.190 4.190 35,015 -0.13(-3.12%)
Jul 16, 2021 4.311 4.330 4.311 4.325 4,717 -0.08(-1.70%)
Jul 15, 2021 4.400 4.400 4.400 4.400 2,160 +0.08(+1.97%)
Jul 14, 2021 4.315 4.315 4.280 4.315 1,322 -0.06(-1.37%)
Jul 12, 2021 4.375 4.375 4.375 0 +0.03(+0.57%)
Jul 09, 2021 4.080 4.530 4.080 4.350 5,741 -0.08(-1.81%)
Jul 08, 2021 4.430 4.480 4.240 4.430 8,169 -0.03(-0.67%)
Jul 07, 2021 4.570 4.570 4.330 4.460 53,100 +0.10(+2.22%)
Jul 06, 2021 4.410 4.410 4.290 4.363 13,163 +0.08(+1.94%)
Jul 02, 2021 4.280 4.300 4.270 4.280 7,519 -0.00(-0.12%)
Jul 01, 2021 4.280 4.300 4.280 4.285 7,242 -0.01(-0.35%)
Jun 30, 2021 4.280 4.300 4.280 4.300 34,006 -0.03(-0.69%)
Jun 29, 2021 4.350 4.350 4.290 4.330 12,142 -0.07(-1.59%)
Jun 28, 2021 4.430 4.460 4.190 4.400 4,341 -0.04(-1.01%)
Jun 25, 2021 4.420 4.482 4.420 4.445 13,221 -0.04(-0.78%)
Jun 24, 2021 4.434 4.500 4.434 4.480 5,759 +0.01(+0.22%)
Jun 23, 2021 4.510 4.510 4.470 4.470 7,597 -0.04(-0.89%)
Jun 22, 2021 4.520 4.550 4.510 4.510 2,260 -0.11(-2.38%)
Jun 21, 2021 4.540 4.660 4.540 4.620 17,604 +0.13(+2.90%)
Jun 18, 2021 4.450 4.502 4.430 4.490 7,222 -0.00(-0.11%)
Jun 17, 2021 4.600 4.600 4.450 4.495 5,183 -0.04(-0.99%)
Jun 16, 2021 4.580 4.580 4.480 4.540 4,459 -0.01(-0.22%)
Jun 15, 2021 4.590 4.660 4.500 4.550 14,788 -0.11(-2.36%)
Jun 14, 2021 4.660 4.680 4.640 4.660 2,792 -0.01(-0.21%)
Jun 11, 2021 4.720 4.720 4.660 4.670 2,988 +0.07(+1.52%)
Jun 10, 2021 4.670 4.680 4.585 4.600 16,568 +0.12(+2.67%)
Jun 09, 2021 4.480 4.530 4.480 4.481 15,851 +0.03(+0.65%)
Jun 08, 2021 4.425 4.480 4.425 4.452 9,313 +0.08(+1.75%)
Jun 07, 2021 4.220 4.440 4.220 4.375 28,908 -0.05(-1.24%)
Jun 04, 2021 4.440 4.440 4.403 4.430 1,689 +0.05(+1.14%)
Jun 03, 2021 4.390 4.390 4.380 4.380 2,449 +0.00(+0.00%)
Jun 02, 2021 4.530 4.530 4.320 4.380 8,852 +0.00(+0.11%)
Jun 01, 2021 4.430 4.430 4.310 4.375 11,654 +0.01(+0.23%)
May 28, 2021 4.500 4.500 4.330 4.365 74,974 -0.09(-2.13%)
May 27, 2021 4.440 4.460 4.370 4.460 7,189 +0.02(+0.45%)
May 26, 2021 4.435 4.440 4.375 4.440 4,614 +0.07(+1.60%)
May 25, 2021 4.380 4.380 4.250 4.370 12,474 +0.03(+0.69%)
May 24, 2021 4.410 4.410 4.300 4.340 14,205 +0.02(+0.46%)
May 21, 2021 4.260 4.320 4.260 4.320 10,638 +0.07(+1.65%)
May 20, 2021 4.250 4.250 4.250 4.250 2,925 +0.03(+0.59%)
May 19, 2021 4.290 4.290 4.215 4.225 4,106 -0.04(-0.82%)
May 18, 2021 4.340 4.340 4.190 4.260 26,784 +0.09(+2.16%)
May 17, 2021 4.250 4.250 4.140 4.170 14,673 -0.04(-0.83%)
May 14, 2021 4.185 4.219 4.185 4.205 8,053 +0.03(+0.72%)
May 13, 2021 3.970 4.220 3.970 4.175 6,348 +0.00(+0.00%)
May 12, 2021 4.200 4.225 4.170 4.175 10,605 -0.12(-2.91%)
May 11, 2021 4.285 4.300 4.260 4.300 27,518 +0.00(+0.00%)
May 10, 2021 4.420 4.420 4.260 4.300 16,979 +0.07(+1.65%)
May 07, 2021 4.185 4.230 4.185 4.230 5,935 +0.03(+0.71%)
May 06, 2021 4.260 4.290 4.150 4.200 24,094 -0.12(-2.78%)
May 05, 2021 4.350 4.350 4.300 4.320 9,481 -0.05(-1.14%)
May 04, 2021 4.400 4.430 4.340 4.370 39,529 +0.02(+0.46%)
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.