Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.291 -0.058 (-1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 31, 2020 3.950 4.045 3.900 4.000 6,050 +0.04(+1.14%)
Aug 28, 2020 4.150 4.150 3.945 3.955 11,000 -0.10(-2.59%)
Aug 27, 2020 4.050 4.060 3.830 4.060 2,811 -0.01(-0.15%)
Aug 26, 2020 3.940 4.108 3.940 4.066 15,607 +0.13(+3.20%)
Aug 25, 2020 3.900 3.940 3.880 3.940 15,472 +0.14(+3.68%)
Aug 24, 2020 3.940 3.940 3.780 3.800 70,179 +0.02(+0.53%)
Aug 21, 2020 3.890 3.890 3.700 3.780 73,400 +0.14(+3.85%)
Aug 20, 2020 3.620 3.650 3.600 3.640 9,382 -0.06(-1.62%)
Aug 19, 2020 3.700 3.700 3.630 3.700 21,201 -0.08(-2.12%)
Aug 18, 2020 3.680 3.880 3.630 3.780 24,831 +0.06(+1.61%)
Aug 17, 2020 3.990 3.990 3.680 3.720 43,266 -0.09(-2.36%)
Aug 14, 2020 3.800 4.000 3.790 3.810 48,500 -0.09(-2.31%)
Aug 13, 2020 3.950 3.950 3.750 3.900 29,794 -0.08(-1.89%)
Aug 12, 2020 3.840 4.190 3.830 3.975 44,642 +0.19(+4.88%)
Aug 11, 2020 4.150 4.200 3.750 3.790 164,552 -0.71(-15.78%)
Aug 10, 2020 3.840 4.700 3.820 4.500 11,000 +0.00(+0.00%)
Aug 07, 2020 3.800 4.590 3.760 4.500 34,800 +0.50(+12.50%)
Aug 06, 2020 3.890 4.200 3.890 4.000 9,084 -0.16(-3.85%)
Aug 05, 2020 3.850 4.160 3.850 4.160 4,842 +0.01(+0.24%)
Aug 04, 2020 4.050 4.680 3.894 4.150 64,684 +0.05(+1.22%)
Aug 03, 2020 4.450 4.680 4.100 4.100 17,167 -0.25(-5.75%)
Jul 31, 2020 4.690 4.690 4.260 4.350 12,800 +0.08(+1.99%)
Jul 30, 2020 4.565 4.690 4.250 4.265 23,975 -0.05(-1.27%)
Jul 29, 2020 4.350 4.610 4.300 4.320 7,367 +0.02(+0.47%)
Jul 28, 2020 4.450 4.550 4.300 4.300 7,835 +0.00(+0.00%)
Jul 27, 2020 4.400 4.750 4.300 4.300 13,800 -0.15(-3.37%)
Jul 24, 2020 4.750 4.750 4.380 4.450 5,200 -0.30(-6.32%)
Jul 23, 2020 4.381 4.750 4.381 4.750 2,417 +0.10(+2.15%)
Jul 22, 2020 4.470 4.790 4.470 4.650 3,695 +0.18(+4.03%)
Jul 21, 2020 4.420 4.600 4.420 4.470 4,991 -0.43(-8.78%)
Jul 20, 2020 4.260 4.900 4.260 4.900 6,287 -0.02(-0.41%)
Jul 17, 2020 4.260 4.920 4.260 4.920 8,700 +0.51(+11.56%)
Jul 16, 2020 4.250 4.940 4.250 4.410 14,802 -0.15(-3.29%)
Jul 15, 2020 4.850 4.850 4.510 4.560 2,789 +0.11(+2.47%)
Jul 14, 2020 4.400 4.500 4.400 4.450 3,375 +0.07(+1.60%)
Jul 13, 2020 4.475 4.490 4.370 4.380 3,956 +0.01(+0.23%)
Jul 10, 2020 4.480 4.480 4.353 4.370 9,300 -0.33(-7.02%)
Jul 09, 2020 4.650 4.700 4.550 4.700 4,072 +0.05(+1.08%)
Jul 08, 2020 4.680 4.720 4.650 4.650 10,369 -0.11(-2.31%)
Jul 07, 2020 4.800 4.800 4.730 4.760 4,243 -0.09(-1.86%)
Jul 06, 2020 4.950 4.950 4.760 4.850 1,901 -0.03(-0.61%)
Jul 02, 2020 4.876 4.905 4.876 4.880 2,900 +0.11(+2.31%)
Jul 01, 2020 4.820 4.920 4.770 4.770 5,041 -0.03(-0.63%)
Jun 30, 2020 4.840 4.840 4.800 4.800 3,683 -0.05(-1.03%)
Jun 29, 2020 4.900 5.030 4.820 4.850 10,567 -0.12(-2.32%)
Jun 26, 2020 4.950 5.080 4.950 4.965 13,400 -0.08(-1.68%)
Jun 25, 2020 4.740 5.160 4.740 5.050 44,135 +0.10(+2.10%)
Jun 24, 2020 5.000 5.000 4.900 4.946 4,108 -0.09(-1.77%)
Jun 23, 2020 5.050 5.070 5.000 5.035 12,364 -0.01(-0.30%)
Jun 22, 2020 4.890 5.090 4.890 5.050 3,893 -0.08(-1.56%)
Jun 19, 2020 5.415 5.415 5.040 5.130 2,900 -0.23(-4.29%)
Jun 18, 2020 5.470 5.470 5.120 5.360 1,872 +0.21(+4.08%)
Jun 17, 2020 5.100 5.170 5.100 5.150 5,076 +0.04(+0.78%)
Jun 16, 2020 5.500 5.500 5.110 5.110 8,613 -0.19(-3.58%)
Jun 15, 2020 5.390 5.390 4.975 5.300 19,158 -0.09(-1.67%)
Jun 12, 2020 5.480 5.490 5.340 5.390 4,000 +0.12(+2.28%)
Jun 11, 2020 5.630 5.630 5.160 5.270 6,032 -0.36(-6.39%)
Jun 10, 2020 5.920 5.920 5.530 5.630 22,113 -0.42(-6.94%)
Jun 09, 2020 6.610 6.610 6.000 6.050 45,883 +0.35(+6.14%)
Jun 08, 2020 5.770 5.830 5.510 5.700 19,037 -0.02(-0.31%)
Jun 05, 2020 5.670 5.880 5.460 5.718 58,500 +0.29(+5.29%)
Jun 04, 2020 5.280 5.430 5.280 5.430 7,440 +0.12(+2.36%)
Jun 03, 2020 5.200 5.400 5.200 5.305 16,289 +0.11(+2.22%)
Jun 02, 2020 5.260 5.380 5.140 5.190 2,049 +0.05(+0.97%)
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.