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 (%)
Aug 30, 2019 6.720 6.720 6.510 6.650 17,600 +0.08(+1.29%)
Aug 29, 2019 6.500 6.740 6.443 6.565 33,550 +0.02(+0.23%)
Aug 28, 2019 6.220 6.570 6.220 6.550 29,589 -0.08(-1.18%)
Aug 27, 2019 6.605 6.694 6.580 6.628 4,800 -0.01(-0.18%)
Aug 26, 2019 6.542 6.670 6.510 6.640 14,775 +0.14(+2.15%)
Aug 23, 2019 6.860 6.860 6.500 6.500 19,600 -0.11(-1.66%)
Aug 22, 2019 6.720 6.720 6.600 6.610 5,573 -0.09(-1.34%)
Aug 21, 2019 6.500 6.840 6.500 6.700 33,730 -0.16(-2.33%)
Aug 20, 2019 6.910 6.910 6.850 6.860 55,734 -0.08(-1.15%)
Aug 19, 2019 7.160 7.160 6.800 6.940 37,160 +0.11(+1.61%)
Aug 16, 2019 6.550 6.890 6.550 6.830 72,600 +0.15(+2.25%)
Aug 15, 2019 6.730 6.730 6.420 6.680 60,828 +0.37(+5.86%)
Aug 14, 2019 6.295 6.340 6.220 6.310 57,858 +0.07(+1.12%)
Aug 13, 2019 6.150 6.300 5.970 6.240 189,679 +0.17(+2.89%)
Aug 12, 2019 6.190 6.200 6.000 6.065 42,193 -0.36(-5.56%)
Aug 09, 2019 6.476 6.476 6.386 6.422 1,700 -0.25(-3.78%)
Aug 08, 2019 6.680 6.720 6.600 6.674 10,983 -0.11(-1.56%)
Aug 07, 2019 6.740 6.780 6.500 6.780 9,223 +0.12(+1.74%)
Aug 06, 2019 6.740 6.740 6.510 6.664 7,390 +0.10(+1.59%)
Aug 05, 2019 6.720 6.720 6.510 6.560 10,488 -0.25(-3.64%)
Aug 02, 2019 6.920 6.920 6.780 6.808 2,200 -0.08(-1.19%)
Aug 01, 2019 7.040 7.040 6.890 6.890 1,801 -0.10(-1.43%)
Jul 31, 2019 7.002 7.044 6.990 6.990 2,639 -0.05(-0.77%)
Jul 30, 2019 7.070 7.110 7.030 7.044 9,827 -0.03(-0.37%)
Jul 29, 2019 7.170 7.170 7.070 7.070 3,898 -0.14(-1.94%)
Jul 26, 2019 7.407 7.407 7.190 7.210 2,100 -0.08(-1.04%)
Jul 25, 2019 7.350 7.408 7.210 7.286 9,388 -0.14(-1.87%)
Jul 24, 2019 7.364 7.490 7.350 7.425 5,874 -0.09(-1.26%)
Jul 23, 2019 7.480 7.660 7.480 7.520 2,177 +0.00(+0.00%)
Jul 22, 2019 7.690 7.730 7.480 7.520 4,576 -0.20(-2.59%)
Jul 19, 2019 7.870 7.870 7.590 7.720 5,100 -0.07(-0.90%)
Jul 18, 2019 7.870 7.910 7.676 7.790 2,449 +0.05(+0.65%)
Jul 17, 2019 7.905 7.905 7.720 7.740 8,046 +0.28(+3.75%)
Jul 16, 2019 7.450 7.707 7.450 7.460 3,040 -0.11(-1.45%)
Jul 15, 2019 7.310 7.710 7.310 7.570 6,356 +0.22(+2.99%)
Jul 12, 2019 7.540 7.580 7.330 7.350 4,200 -0.04(-0.54%)
Jul 11, 2019 7.455 7.480 7.390 7.390 4,132 +0.05(+0.68%)
Jul 10, 2019 7.340 7.500 7.340 7.340 4,676 +0.00(+0.00%)
Jul 09, 2019 7.445 7.445 7.340 7.340 1,185 +0.01(+0.14%)
Jul 08, 2019 7.550 7.590 7.310 7.330 5,159 -0.31(-4.03%)
Jul 05, 2019 7.530 7.638 7.480 7.638 3,800 -0.09(-1.19%)
Jul 03, 2019 7.550 7.730 7.510 7.730 12,800 +0.04(+0.52%)
Jul 02, 2019 7.540 7.700 7.500 7.690 20,553 -0.01(-0.13%)
Jul 01, 2019 7.650 7.830 7.500 7.700 18,363 +0.29(+3.91%)
Jun 28, 2019 7.350 7.640 7.350 7.410 4,600 +0.13(+1.79%)
Jun 27, 2019 7.420 7.460 7.240 7.280 7,893 -0.04(-0.55%)
Jun 26, 2019 7.320 7.600 7.320 7.320 4,579 -0.18(-2.40%)
Jun 25, 2019 7.270 7.520 7.270 7.500 3,142 +0.03(+0.40%)
Jun 24, 2019 7.630 7.670 7.450 7.470 32,723 +0.00(+0.00%)
Jun 21, 2019 7.360 7.580 7.360 7.470 33,700 +0.19(+2.55%)
Jun 20, 2019 7.300 7.356 7.250 7.284 9,759 -0.07(-0.90%)
Jun 19, 2019 7.205 7.400 7.140 7.350 61,578 +0.24(+3.38%)
Jun 18, 2019 7.220 7.260 7.060 7.110 10,040 +0.12(+1.72%)
Jun 17, 2019 6.940 7.190 6.940 6.990 1,123 +0.13(+1.90%)
Jun 14, 2019 6.900 7.080 6.860 6.860 11,400 -0.09(-1.29%)
Jun 13, 2019 6.880 7.080 6.840 6.950 6,120 +0.10(+1.46%)
Jun 12, 2019 6.960 7.070 6.850 6.850 3,411 -0.29(-4.06%)
Jun 11, 2019 7.220 7.260 7.000 7.140 2,977 +0.10(+1.42%)
Jun 10, 2019 7.100 7.110 6.950 7.040 5,881 -0.09(-1.26%)
Jun 07, 2019 7.090 7.194 7.040 7.130 2,600 -0.01(-0.14%)
Jun 06, 2019 6.960 7.140 6.900 7.140 4,259 -0.06(-0.83%)
Jun 05, 2019 7.060 7.200 7.050 7.200 2,738 +0.11(+1.59%)
Jun 04, 2019 7.065 7.160 7.020 7.088 2,659 +0.02(+0.25%)
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.