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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.530 +0.130 (+2.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Feb 29, 2024 5.390 5.390 5.230 5.230 782 +0.03(+0.58%)
Feb 28, 2024 5.260 5.260 5.200 5.200 1,134 -0.17(-3.26%)
Feb 27, 2024 5.375 5.375 5.375 5.375 260 +0.07(+1.22%)
Feb 26, 2024 5.310 5.350 5.310 5.310 18,153 +0.01(+0.19%)
Feb 23, 2024 5.200 5.300 5.191 5.300 27,541 +0.18(+3.52%)
Feb 22, 2024 5.080 5.120 5.080 5.120 8,064 +0.04(+0.69%)
Feb 21, 2024 5.085 5.178 5.085 5.085 7,127 -0.00(-0.10%)
Feb 16, 2024 5.090 96 +0.08(+1.55%)
Feb 15, 2024 5.012 5.012 5.012 5.012 183 -0.05(-0.94%)
Feb 14, 2024 5.120 5.120 5.060 5.060 1,634 -0.07(-1.27%)
Feb 12, 2024 5.125 12 +0.00(+0.10%)
Feb 09, 2024 5.110 5.180 5.110 5.120 13,485 +0.22(+4.49%)
Feb 08, 2024 4.902 4.902 4.900 4.900 748 -0.13(-2.58%)
Feb 07, 2024 5.089 5.089 5.030 5.030 1,135 -0.00(-0.04%)
Feb 06, 2024 5.050 5.050 5.020 5.032 1,971 -0.03(-0.54%)
Feb 05, 2024 5.059 5.059 5.059 5.059 220 +0.02(+0.38%)
Feb 02, 2024 5.041 5.100 5.040 5.040 3,350 -0.03(-0.58%)
Feb 01, 2024 5.021 5.070 5.021 5.069 1,652 +0.08(+1.59%)
Jan 31, 2024 5.175 5.175 4.990 4.990 2,043 -0.02(-0.50%)
Jan 29, 2024 5.015 117 +0.02(+0.40%)
Jan 25, 2024 4.995 55 -0.04(-0.70%)
Jan 24, 2024 5.050 5.050 5.011 5.030 7,684 +0.00(+0.09%)
Jan 23, 2024 4.950 5.030 4.920 5.026 33,299 +0.13(+2.56%)
Jan 22, 2024 4.916 4.916 4.900 4.900 2,208 -0.06(-1.21%)
Jan 19, 2024 4.938 4.960 4.938 4.960 7,641 +0.08(+1.64%)
Jan 18, 2024 4.940 4.940 4.880 4.880 2,615 -0.06(-1.25%)
Jan 11, 2024 4.942 92 -0.27(-5.15%)
Jan 08, 2024 5.210 85 +0.20(+3.99%)
Jan 05, 2024 5.190 5.190 4.980 5.010 4,501 -0.09(-1.76%)
Jan 04, 2024 5.103 5.103 5.100 5.100 3,810 -0.07(-1.35%)
Jan 03, 2024 5.090 5.170 5.080 5.170 3,734 +0.06(+1.17%)
Jan 02, 2024 4.930 5.110 4.930 5.110 5,209 -0.08(-1.54%)
Dec 29, 2023 5.090 5.288 5.090 5.190 6,599 +0.01(+0.19%)
Dec 28, 2023 5.245 5.440 5.180 5.180 15,154 -0.01(-0.17%)
Dec 27, 2023 5.012 5.189 5.012 5.189 2,030 -0.05(-1.00%)
Dec 26, 2023 5.305 5.340 5.240 5.241 6,287 +0.08(+1.57%)
Dec 22, 2023 5.155 5.180 5.155 5.160 7,910 -0.05(-1.05%)
Dec 21, 2023 5.215 5.215 5.215 5.215 3,099 +0.01(+0.29%)
Dec 20, 2023 5.200 5.200 5.200 5.200 101 -0.19(-3.53%)
Dec 19, 2023 5.390 5.390 5.390 5.390 275 +0.25(+4.83%)
Dec 18, 2023 5.220 5.220 5.142 5.142 624 -0.25(-4.57%)
Dec 15, 2023 5.150 5.388 5.150 5.388 2,053 +0.23(+4.42%)
Dec 14, 2023 5.275 5.280 5.142 5.160 16,509 +0.04(+0.78%)
Dec 13, 2023 5.040 5.120 5.040 5.120 834 +0.09(+1.79%)
Dec 12, 2023 4.873 5.030 4.873 5.030 4,566 -0.07(-1.37%)
Dec 11, 2023 4.860 5.100 4.860 5.100 634 +0.10(+2.02%)
Dec 08, 2023 4.999 5.000 4.999 4.999 1,282 +0.07(+1.51%)
Dec 07, 2023 4.890 4.925 4.890 4.925 482 +0.02(+0.51%)
Dec 06, 2023 4.985 5.100 4.900 4.900 11,706 -0.05(-1.02%)
Dec 05, 2023 4.950 4.975 4.950 4.950 3,744 +0.04(+0.78%)
Dec 04, 2023 4.810 4.912 4.810 4.912 214 -0.03(-0.69%)
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.