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 28, 2023 4.895 4.895 4.895 4.895 402 -0.08(-1.51%)
Apr 27, 2023 4.710 4.970 4.710 4.970 2,865 +0.16(+3.33%)
Apr 25, 2023 4.810 1 -0.05(-1.03%)
Apr 24, 2023 4.820 4.860 4.820 4.860 2,534 +0.04(+0.83%)
Apr 21, 2023 4.820 4.820 4.820 4.820 102 -0.06(-1.23%)
Apr 20, 2023 4.970 4.970 4.880 4.880 1,251 -0.02(-0.41%)
Apr 19, 2023 5.050 5.050 4.900 4.900 889 +0.00(+0.00%)
Apr 18, 2023 4.900 4.970 4.900 4.900 939 -0.02(-0.51%)
Apr 14, 2023 4.925 133 +0.06(+1.34%)
Apr 12, 2023 4.860 8 -0.06(-1.22%)
Apr 11, 2023 4.903 4.940 4.903 4.920 989 -0.04(-0.81%)
Apr 10, 2023 4.960 4.960 4.960 4.960 258 -0.04(-0.80%)
Apr 06, 2023 5.000 5.000 5.000 5.000 627 +0.07(+1.42%)
Apr 05, 2023 5.000 5.000 4.915 4.930 2,863 -0.01(-0.20%)
Apr 04, 2023 5.000 5.000 4.901 4.940 3,246 +0.06(+1.23%)
Apr 03, 2023 4.780 4.880 4.780 4.880 13,099 +0.06(+1.24%)
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%)
Jan 03, 2023 5.220 5.610 5.220 5.230 1,354 -0.48(-8.41%)
Dec 29, 2022 5.710 136 +0.27(+4.96%)
Dec 28, 2022 5.525 5.530 5.350 5.440 25,207 -0.26(-4.56%)
Dec 27, 2022 5.350 5.700 5.350 5.700 20,965 +0.15(+2.70%)
Dec 23, 2022 5.710 5.710 5.550 5.550 11,210 +0.11(+2.02%)
Dec 22, 2022 5.444 5.450 5.390 5.440 19,848 +0.05(+0.83%)
Dec 21, 2022 5.360 5.490 5.360 5.395 1,786 +0.23(+4.55%)
Dec 20, 2022 5.160 5.160 5.160 5.160 2,102 -0.08(-1.53%)
Dec 19, 2022 5.240 5.420 5.240 5.240 510 -0.18(-3.32%)
Dec 16, 2022 5.455 5.455 5.420 5.420 1,319 +0.02(+0.37%)
Dec 15, 2022 5.470 5.470 5.400 5.400 15,441 -0.14(-2.53%)
Dec 14, 2022 5.760 5.760 5.450 5.540 5,696 -0.16(-2.81%)
Dec 13, 2022 5.500 5.700 5.500 5.700 8,092 +0.27(+4.88%)
Dec 12, 2022 5.390 5.450 5.360 5.435 2,532 +0.10(+1.97%)
Dec 09, 2022 5.450 5.450 5.330 5.330 280 -0.08(-1.48%)
Dec 08, 2022 5.350 5.470 5.350 5.410 4,342 +0.19(+3.64%)
Dec 07, 2022 5.060 5.240 5.060 5.220 1,822 +0.02(+0.38%)
Dec 06, 2022 5.190 5.245 5.190 5.200 579 +0.07(+1.40%)
Dec 05, 2022 5.128 5.128 5.128 5.128 951 +0.04(+0.75%)
Dec 02, 2022 5.100 5.100 5.090 5.090 326 +0.19(+3.88%)
Dec 01, 2022 4.890 5.105 4.890 4.900 1,041 -0.30(-5.86%)
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%)
Sep 01, 2022 5.220 5.220 5.190 5.190 11,121 +0.08(+1.57%)
Aug 31, 2022 4.950 5.110 4.950 5.110 1,515 +0.00(+0.00%)
Aug 30, 2022 5.255 5.280 5.110 5.110 9,375 -0.04(-0.78%)
Aug 29, 2022 5.370 5.370 5.150 5.150 3,448 -0.05(-0.96%)
Aug 26, 2022 5.200 5.570 5.200 5.200 1,357 -0.08(-1.52%)
Aug 24, 2022 5.280 29 +0.00(+0.00%)
Aug 23, 2022 5.320 5.570 5.280 5.280 5,011 -0.07(-1.31%)
Aug 22, 2022 5.450 5.600 5.350 5.350 4,374 +0.02(+0.38%)
Aug 19, 2022 5.436 5.436 5.330 5.330 1,600 -0.16(-2.91%)
Aug 18, 2022 5.450 5.490 5.450 5.490 1,278 -0.06(-1.17%)
Aug 17, 2022 5.460 5.555 5.460 5.555 1,345 +0.04(+0.73%)
Aug 16, 2022 5.430 5.515 5.430 5.515 674 +0.16(+3.05%)
Aug 15, 2022 5.380 5.380 5.350 5.352 4,676 -0.17(-3.04%)
Aug 12, 2022 5.540 5.540 5.340 5.520 1,036 -0.03(-0.54%)
Aug 11, 2022 5.560 5.574 5.471 5.550 5,781 +0.10(+1.83%)
Aug 10, 2022 5.290 5.465 5.290 5.450 7,254 +0.08(+1.49%)
Aug 09, 2022 5.360 5.370 5.360 5.370 746 -0.06(-1.10%)
Aug 08, 2022 5.400 5.430 5.370 5.430 2,366 +0.00(+0.00%)
Aug 05, 2022 5.430 5.430 5.430 5.430 250 +0.04(+0.74%)
Aug 04, 2022 5.300 5.390 5.300 5.390 1,032 +0.09(+1.79%)
Aug 03, 2022 5.295 5.295 5.295 5.295 261 +0.14(+2.82%)
Aug 02, 2022 5.150 5.150 5.130 5.150 9,363 -0.03(-0.58%)
Aug 01, 2022 5.180 5.180 5.180 5.180 4,079 +0.05(+0.97%)
Jul 29, 2022 5.130 5.130 5.130 5.130 1,322 -0.12(-2.29%)
Jul 28, 2022 5.255 5.255 5.250 5.250 257 +0.11(+2.14%)
Jul 27, 2022 5.140 5.140 5.140 5.140 6,300 -0.03(-0.59%)
Jul 26, 2022 5.190 5.190 5.170 5.170 1,201 -0.08(-1.51%)
Jul 25, 2022 5.200 5.360 5.200 5.250 5,991 +0.06(+1.16%)
Jul 21, 2022 5.190 0 -0.07(-1.33%)
Jul 20, 2022 5.190 5.260 5.190 5.260 2,767 -0.14(-2.59%)
Jul 19, 2022 5.420 5.420 5.400 5.400 1,389 -0.01(-0.18%)
Jul 18, 2022 5.380 5.420 5.220 5.410 1,151 +0.20(+3.84%)
Jul 15, 2022 5.210 5.210 5.210 5.210 100 -0.17(-3.16%)
Jul 14, 2022 5.300 5.440 5.300 5.380 11,054 -0.06(-1.10%)
Jul 13, 2022 5.440 5.440 5.300 5.440 1,780 +0.22(+4.21%)
Jul 12, 2022 5.300 5.330 5.220 5.220 5,666 +0.01(+0.19%)
Jul 11, 2022 5.130 5.270 5.130 5.210 5,498 -0.05(-0.95%)
Jul 08, 2022 5.220 5.270 5.220 5.260 8,376 -0.19(-3.49%)
Jul 07, 2022 5.450 5.450 5.430 5.450 3,997 +0.09(+1.68%)
Jul 06, 2022 5.360 5.360 5.360 5.360 155 -0.00(-0.09%)
Jul 05, 2022 5.400 5.400 5.290 5.365 2,661 -0.04(-0.65%)
Jul 01, 2022 5.415 5.430 5.400 5.400 2,665 -0.01(-0.28%)
Jun 30, 2022 5.415 5.415 5.415 5.415 129 +0.00(+0.00%)
Jun 29, 2022 5.400 5.415 5.400 5.415 4,170 +0.08(+1.59%)
Jun 28, 2022 5.260 5.390 5.260 5.330 19,197 +0.23(+4.51%)
Jun 27, 2022 4.970 5.100 4.970 5.100 15,495 +0.13(+2.62%)
Jun 24, 2022 4.850 5.000 4.850 4.970 7,150 +0.12(+2.47%)
Jun 23, 2022 4.850 4.850 4.850 4.850 1,453 +0.00(+0.00%)
Jun 21, 2022 4.850 2 +0.14(+2.97%)
Jun 17, 2022 4.660 4.760 4.660 4.710 2,665 -0.09(-1.87%)
Jun 16, 2022 5.050 5.050 4.800 4.800 3,625 -0.04(-0.93%)
Jun 15, 2022 4.850 4.850 4.820 4.845 13,253 -0.04(-0.72%)
Jun 14, 2022 4.860 4.910 4.860 4.880 7,525 +0.01(+0.31%)
Jun 13, 2022 4.810 4.900 4.810 4.865 1,328 -0.09(-1.76%)
Jun 10, 2022 4.900 4.980 4.900 4.952 4,124 -0.05(-0.96%)
Jun 09, 2022 5.000 5.005 4.960 5.000 1,355 -0.08(-1.57%)
Jun 08, 2022 5.080 5.200 5.080 5.080 635 -0.06(-1.17%)
Jun 07, 2022 5.100 5.140 5.100 5.140 1,105 -0.09(-1.72%)
Jun 06, 2022 5.230 5.230 5.230 5.230 316 -0.01(-0.29%)
Jun 03, 2022 5.210 5.245 5.210 5.245 1,250 -0.00(-0.10%)
Jun 01, 2022 5.250 31 +0.11(+2.14%)
May 31, 2022 5.300 5.300 5.140 5.140 3,074 -0.16(-3.02%)
May 27, 2022 5.220 5.300 5.190 5.300 18,979 +0.24(+4.74%)
May 26, 2022 5.010 5.080 5.010 5.060 7,910 +0.25(+5.20%)
May 24, 2022 4.810 15 -0.15(-3.02%)
May 23, 2022 4.960 4.960 4.960 4.960 400 +0.07(+1.33%)
May 20, 2022 4.895 4.980 4.895 4.895 905 -0.03(-0.51%)
May 19, 2022 4.970 4.970 4.920 4.920 854 -0.08(-1.60%)
May 18, 2022 5.000 5.000 5.000 5.000 1,925 -0.03(-0.50%)
May 17, 2022 5.025 5.025 4.990 5.025 1,534 +0.11(+2.13%)
May 16, 2022 4.920 4.920 4.920 4.920 2,189 +0.08(+1.65%)
May 13, 2022 4.838 5.000 4.820 4.840 4,510 -0.01(-0.21%)
May 12, 2022 5.070 5.070 4.810 4.850 979 -0.04(-0.92%)
May 11, 2022 4.910 4.910 4.895 4.895 795 +0.02(+0.41%)
May 10, 2022 4.850 4.875 4.835 4.875 1,100 +0.07(+1.35%)
May 09, 2022 4.850 4.850 4.810 4.810 4,532 -0.09(-1.84%)
May 06, 2022 4.970 4.970 4.880 4.900 11,233 -0.21(-4.11%)
May 05, 2022 5.050 5.130 5.050 5.110 9,214 -0.05(-0.97%)
May 04, 2022 5.060 5.160 5.000 5.160 83,006 +0.10(+1.98%)
May 03, 2022 5.350 5.350 5.000 5.060 9,042 +0.15(+3.05%)
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.