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 +0.030 (+0.55%)
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 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.