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 (%)
Sep 29, 2017 7.480 7.480 7.470 7.470 1,668 +0.13(+1.77%)
Sep 27, 2017 7.340 7.340 7.340 0 +0.05(+0.69%)
Sep 25, 2017 7.290 7.290 7.290 86 -0.21(-2.80%)
Sep 21, 2017 7.500 7.500 7.500 0 +0.11(+1.49%)
Sep 20, 2017 7.430 7.442 7.390 7.390 3,681 -0.26(-3.40%)
Sep 18, 2017 7.650 7.650 7.650 102 -0.04(-0.52%)
Sep 14, 2017 7.690 7.690 7.690 112 +0.01(+0.10%)
Sep 12, 2017 7.682 7.682 7.682 0 +0.07(+0.95%)
Sep 11, 2017 7.610 7.610 7.610 7.610 121 +0.06(+0.79%)
Sep 08, 2017 7.660 7.660 7.550 7.550 1,939 +0.11(+1.48%)
Sep 07, 2017 7.475 7.475 7.440 7.440 3,000 +0.02(+0.27%)
Sep 06, 2017 7.420 7.420 7.420 7.420 1,342 +0.00(+0.00%)
Sep 05, 2017 7.420 7.420 7.420 7.420 978 -0.07(-0.93%)
Sep 01, 2017 7.490 7.490 7.490 7.490 672 +0.14(+1.90%)
Aug 31, 2017 7.350 7.350 7.350 7.350 421 +0.00(+0.00%)
Aug 30, 2017 7.350 7.350 7.350 7.350 242 +0.01(+0.14%)
Aug 25, 2017 7.340 7.340 7.340 0 -0.06(-0.81%)
Aug 22, 2017 7.400 7.400 7.400 120 -0.20(-2.63%)
Aug 18, 2017 7.600 7.600 7.600 18 +0.13(+1.74%)
Aug 17, 2017 7.470 7.521 7.470 7.470 3,047 +0.15(+2.05%)
Aug 16, 2017 7.380 7.380 7.300 7.320 2,355 -0.18(-2.40%)
Aug 14, 2017 7.500 7.500 7.500 2 -0.05(-0.66%)
Aug 10, 2017 7.550 7.550 7.550 80 -0.09(-1.18%)
Aug 09, 2017 7.672 7.672 7.640 7.640 1,869 -0.07(-0.96%)
Aug 08, 2017 7.740 7.740 7.610 7.714 1,881 -0.06(-0.72%)
Aug 07, 2017 7.750 7.770 7.750 7.770 1,406 -0.05(-0.66%)
Aug 04, 2017 7.710 7.822 7.710 7.822 2,000 +0.12(+1.52%)
Aug 03, 2017 7.705 7.705 7.705 7.705 1,000 +0.02(+0.32%)
Aug 02, 2017 7.680 7.680 7.680 7.680 100 -0.13(-1.66%)
Aug 01, 2017 7.812 7.812 7.810 7.810 2,589 -0.04(-0.51%)
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%)
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.