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 (%)
Jul 31, 2017 7.950 7.950 7.750 7.850 7,035 +0.10(+1.29%)
Jul 28, 2017 7.790 7.790 7.750 7.750 1,372 +0.07(+0.96%)
Jul 25, 2017 7.676 7.676 7.676 11 +0.03(+0.34%)
Jul 24, 2017 7.650 7.650 7.650 7.650 1,200 -0.25(-3.16%)
Jul 20, 2017 7.900 7.900 7.900 3 -0.02(-0.25%)
Jul 18, 2017 7.920 7.920 7.920 0 -0.17(-2.10%)
Jul 14, 2017 8.090 8.090 8.090 0 -0.01(-0.12%)
Jul 13, 2017 8.098 8.140 8.098 8.100 2,523 +0.01(+0.12%)
Jul 12, 2017 8.050 8.090 8.050 8.090 357 +0.06(+0.75%)
Jul 11, 2017 8.027 8.040 8.027 8.030 3,177 +0.00(+0.00%)
Jul 10, 2017 7.990 8.030 7.990 8.030 1,161 +0.15(+1.90%)
Jul 07, 2017 7.800 7.880 7.800 7.880 16,050 +0.07(+0.90%)
Jul 06, 2017 7.810 7.810 7.810 7.810 187 -0.02(-0.26%)
Jul 03, 2017 7.830 7.830 7.830 19 +0.18(+2.35%)
Jun 30, 2017 7.650 7.650 7.650 7.650 2,800 +0.05(+0.66%)
Jun 29, 2017 7.600 7.600 7.600 7.600 1,372 -0.27(-3.43%)
Jun 27, 2017 7.870 7.870 7.870 36 +0.13(+1.68%)
Jun 21, 2017 7.740 7.740 7.740 55 +0.03(+0.39%)
Jun 20, 2017 7.738 7.738 7.710 7.710 357 -0.14(-1.78%)
Jun 19, 2017 7.850 7.850 7.850 7.850 229 +0.04(+0.51%)
Jun 16, 2017 7.850 7.850 7.810 7.810 1,019 -0.08(-1.01%)
Jun 14, 2017 7.890 7.890 7.890 55 +0.03(+0.33%)
Jun 12, 2017 7.864 7.864 7.864 98 -0.13(-1.58%)
Jun 09, 2017 8.000 8.050 7.990 7.990 6,666 -0.04(-0.56%)
Jun 08, 2017 8.035 8.035 8.035 8.035 169 +0.29(+3.81%)
Jun 07, 2017 7.550 7.740 7.550 7.740 28,573 +0.24(+3.20%)
Jun 06, 2017 7.500 7.510 7.500 7.500 5,360 +0.14(+1.90%)
Jun 05, 2017 7.360 7.360 7.360 7.360 437 +0.00(+0.00%)
Jun 02, 2017 7.365 7.365 7.350 7.360 6,269 +0.01(+0.14%)
Jun 01, 2017 7.350 7.388 7.350 7.350 1,001 +0.15(+2.08%)
May 31, 2017 7.380 7.380 7.200 7.200 1,829 -0.35(-4.64%)
May 25, 2017 7.550 7.550 7.550 56 -0.15(-1.95%)
May 24, 2017 7.660 7.740 7.660 7.700 11,017 +0.27(+3.63%)
May 23, 2017 7.355 7.430 7.355 7.430 1,540 +0.08(+1.09%)
May 22, 2017 7.280 7.350 7.280 7.350 1,311 +0.20(+2.80%)
May 19, 2017 7.190 7.190 7.150 7.150 8,396 +0.00(+0.00%)
May 18, 2017 7.185 7.190 7.150 7.150 5,409 +0.16(+2.29%)
May 17, 2017 7.010 7.010 6.990 6.990 5,269 +0.30(+4.48%)
May 16, 2017 6.860 6.870 6.690 6.690 5,833 -0.19(-2.82%)
May 15, 2017 7.010 7.010 6.860 6.884 6,423 -0.13(-1.80%)
May 12, 2017 7.010 7.010 7.010 7.010 1,000 -0.13(-1.82%)
May 11, 2017 7.140 7.140 7.140 7.140 831 +0.24(+3.48%)
May 10, 2017 6.900 7.000 6.900 6.900 7,532 -0.18(-2.54%)
May 09, 2017 7.115 7.115 7.080 7.080 1,207 -0.02(-0.28%)
May 08, 2017 7.100 7.100 7.100 7.100 1,050 -0.05(-0.70%)
May 05, 2017 7.290 7.290 7.150 7.150 1,790 +0.01(+0.14%)
May 04, 2017 7.140 7.140 7.140 7.140 3,322 -0.12(-1.65%)
May 03, 2017 7.260 7.260 7.260 7.260 288 +0.06(+0.83%)
May 02, 2017 7.200 7.200 7.200 7.200 800 +0.06(+0.77%)
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.