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 (%)
Apr 30, 2024 5.335 5.370 5.300 5.335 5,086 +0.04(+0.66%)
Apr 29, 2024 5.300 5.300 5.152 5.300 4,807 -0.01(-0.19%)
Apr 26, 2024 5.200 5.407 5.200 5.310 4,886 +0.13(+2.59%)
Apr 25, 2024 5.190 5.190 5.176 5.176 395 -0.12(-2.34%)
Apr 23, 2024 5.300 119 +0.14(+2.71%)
Apr 19, 2024 5.160 151 -0.06(-1.06%)
Apr 18, 2024 5.215 5.215 5.100 5.215 2,373 +0.15(+2.87%)
Apr 17, 2024 4.922 5.080 4.922 5.070 9,000 -0.04(-0.78%)
Apr 16, 2024 5.080 5.137 5.080 5.110 1,361 -0.02(-0.39%)
Apr 15, 2024 5.150 5.150 5.130 5.130 5,039 -0.05(-0.97%)
Apr 12, 2024 5.110 5.215 5.110 5.180 2,529 -0.20(-3.72%)
Apr 11, 2024 5.260 5.380 5.250 5.380 3,203 +0.12(+2.38%)
Apr 10, 2024 5.320 5.320 5.236 5.255 2,975 +0.02(+0.48%)
Apr 09, 2024 5.300 5.380 5.230 5.230 20,409 -0.07(-1.32%)
Apr 08, 2024 5.300 5.300 5.300 5.300 2,652 -0.04(-0.75%)
Apr 05, 2024 5.300 5.399 5.300 5.340 34,832 +0.01(+0.23%)
Apr 04, 2024 5.416 5.520 5.327 5.327 2,210 +0.04(+0.71%)
Apr 03, 2024 5.335 5.345 5.290 5.290 2,517 +0.02(+0.33%)
Apr 02, 2024 5.262 5.273 5.262 5.273 626 -0.43(-7.50%)
Apr 01, 2024 5.500 5.730 5.500 5.700 28,872 +0.04(+0.71%)
Mar 28, 2024 5.700 5.700 5.600 5.660 3,321 +0.03(+0.53%)
Mar 27, 2024 5.700 5.700 5.605 5.630 7,331 +0.07(+1.26%)
Mar 26, 2024 5.550 5.560 5.550 5.560 768 -0.04(-0.71%)
Mar 25, 2024 5.515 5.650 5.500 5.600 3,442 +0.07(+1.27%)
Mar 22, 2024 5.760 5.760 5.530 5.530 2,513 -0.03(-0.54%)
Mar 21, 2024 5.605 5.605 5.560 5.560 324 -0.03(-0.54%)
Mar 20, 2024 5.650 5.650 5.551 5.590 7,075 -0.04(-0.71%)
Mar 19, 2024 5.495 5.630 5.400 5.630 498 +0.07(+1.24%)
Mar 18, 2024 5.614 5.850 5.500 5.561 5,423 -0.01(-0.20%)
Mar 15, 2024 5.750 5.750 5.572 5.572 6,361 -0.03(-0.59%)
Mar 14, 2024 5.890 5.890 5.440 5.605 4,230 -0.19(-3.36%)
Mar 13, 2024 5.710 5.820 5.640 5.800 45,008 +0.36(+6.62%)
Mar 12, 2024 5.460 5.500 5.341 5.440 14,534 +0.04(+0.74%)
Mar 11, 2024 5.130 5.490 5.130 5.400 2,386 +0.15(+2.83%)
Mar 08, 2024 5.470 5.470 5.251 5.251 1,511 -0.10(-1.84%)
Mar 07, 2024 5.350 5.350 5.340 5.350 22,946 +0.06(+1.06%)
Mar 06, 2024 5.290 5.390 5.275 5.294 3,828 +0.09(+1.81%)
Mar 04, 2024 5.200 84 -0.13(-2.44%)
Mar 01, 2024 5.200 5.330 5.200 5.330 18,697 +0.10(+1.91%)
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%)
Dec 01, 2023 4.860 4.946 4.860 4.946 6,131 -0.08(-1.67%)
Nov 30, 2023 5.000 5.030 4.971 5.030 1,873 -0.02(-0.40%)
Nov 29, 2023 5.190 5.190 4.900 5.050 1,207 -0.15(-2.88%)
Nov 28, 2023 5.050 5.200 5.050 5.200 1,502 +0.15(+2.91%)
Nov 27, 2023 5.053 5.053 5.053 5.053 468 -0.23(-4.30%)
Nov 24, 2023 5.165 5.280 5.165 5.280 1,085 +0.23(+4.51%)
Nov 22, 2023 5.052 5.052 5.052 5.052 107 +0.05(+1.05%)
Nov 21, 2023 5.100 5.220 5.000 5.000 1,078 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 5.000 5.000 1,152 +0.05(+1.01%)
Nov 17, 2023 4.950 4.950 4.950 4.950 440 +0.04(+0.80%)
Nov 16, 2023 4.911 4.911 4.911 4.911 113 -0.14(-2.73%)
Nov 15, 2023 4.902 5.048 4.902 5.048 777 -0.04(-0.82%)
Nov 14, 2023 4.850 5.090 4.850 5.090 655 +0.24(+4.91%)
Nov 13, 2023 4.800 4.852 4.800 4.852 1,041 -0.05(-0.98%)
Nov 10, 2023 4.714 5.000 4.714 4.900 1,491 +0.05(+1.03%)
Nov 09, 2023 4.850 4.850 4.850 4.850 149 -0.16(-3.19%)
Nov 07, 2023 5.010 53 -0.08(-1.52%)
Nov 06, 2023 5.060 5.087 4.850 5.087 706 +0.13(+2.57%)
Nov 03, 2023 5.048 5.048 4.960 4.960 2,772 -0.15(-2.94%)
Nov 01, 2023 5.110 52 +0.11(+2.19%)
Oct 31, 2023 5.079 5.079 5.000 5.000 1,186 +0.11(+2.26%)
Oct 27, 2023 4.890 63 -0.11(-2.10%)
Oct 26, 2023 5.000 5.000 4.995 4.995 1,361 +0.17(+3.42%)
Oct 25, 2023 4.990 4.990 4.830 4.830 505 +0.01(+0.13%)
Oct 24, 2023 4.824 4.824 4.824 4.824 1,025 -0.13(-2.55%)
Oct 23, 2023 4.870 4.950 4.850 4.950 13,440 +0.05(+1.02%)
Oct 20, 2023 4.800 4.900 4.702 4.900 6,750 -0.10(-2.00%)
Oct 19, 2023 4.750 5.000 4.750 5.000 532 -0.14(-2.68%)
Oct 18, 2023 4.784 5.138 4.784 5.138 6,527 +0.10(+1.94%)
Oct 16, 2023 5.040 16 +0.18(+3.62%)
Oct 13, 2023 4.864 4.864 4.864 4.864 130 -0.37(-7.14%)
Oct 11, 2023 5.238 2 +0.09(+1.71%)
Oct 09, 2023 5.150 68 +0.16(+3.21%)
Oct 05, 2023 4.990 1 -0.05(-0.99%)
Oct 03, 2023 5.040 2 +0.07(+1.41%)
Oct 02, 2023 4.874 5.048 4.874 4.970 1,849 -0.11(-2.17%)
Sep 29, 2023 5.080 5.080 5.080 5.080 371 +0.20(+4.10%)
Sep 28, 2023 5.025 5.040 4.880 4.880 900 -0.22(-4.31%)
Sep 27, 2023 5.100 5.100 5.100 5.100 201 +0.07(+1.36%)
Sep 26, 2023 5.032 5.032 5.032 5.032 216 -0.31(-5.72%)
Sep 25, 2023 4.910 5.337 4.910 5.337 1,041 -0.06(-1.17%)
Sep 22, 2023 5.400 5.400 5.400 5.400 313 +0.25(+4.85%)
Sep 21, 2023 5.150 5.150 5.150 5.150 1,024 +0.12(+2.39%)
Sep 20, 2023 5.030 5.030 5.030 5.030 563 -0.10(-2.02%)
Sep 19, 2023 5.450 5.450 5.133 5.133 1,242 -0.07(-1.28%)
Sep 18, 2023 5.150 5.200 5.150 5.200 750 +0.05(+0.95%)
Sep 15, 2023 5.151 5.151 5.151 5.151 3,105 -0.00(-0.01%)
Sep 14, 2023 5.202 5.202 5.152 5.152 2,544 -0.01(-0.16%)
Sep 13, 2023 5.160 5.160 5.160 5.160 241 +0.06(+1.11%)
Sep 11, 2023 5.104 20 -0.34(-6.19%)
Sep 08, 2023 5.195 5.440 5.110 5.440 757 +0.33(+6.38%)
Sep 06, 2023 5.114 1 -0.29(-5.30%)
Sep 05, 2023 5.250 5.400 5.250 5.400 3,188 +0.02(+0.37%)
Sep 01, 2023 5.380 5.380 5.380 5.380 288 +0.25(+4.87%)
Aug 31, 2023 5.315 5.315 5.130 5.130 4,736 -0.22(-4.06%)
Aug 30, 2023 5.080 5.347 5.080 5.347 2,102 +0.05(+0.89%)
Aug 29, 2023 5.300 5.310 5.250 5.300 1,948 +0.01(+0.19%)
Aug 28, 2023 5.202 5.480 5.202 5.290 3,568 -0.19(-3.39%)
Aug 25, 2023 5.050 5.486 5.050 5.476 7,331 +0.13(+2.45%)
Aug 24, 2023 5.466 5.466 5.090 5.345 792 -0.02(-0.37%)
Aug 23, 2023 5.365 5.365 5.233 5.365 1,787 +0.05(+0.94%)
Aug 22, 2023 5.162 5.315 5.162 5.315 883 +0.00(+0.07%)
Aug 18, 2023 5.311 126 -0.29(-5.15%)
Aug 17, 2023 5.570 5.600 5.480 5.600 2,252 +0.18(+3.42%)
Aug 16, 2023 5.469 5.469 5.415 5.415 1,560 -0.12(-2.10%)
Aug 14, 2023 5.531 18 +0.05(+0.93%)
Aug 10, 2023 5.480 71 +0.01(+0.18%)
Aug 09, 2023 5.750 5.750 5.470 5.470 7,595 -0.10(-1.80%)
Aug 08, 2023 5.543 5.570 5.543 5.570 5,099 +0.07(+1.27%)
Aug 04, 2023 5.500 26 -0.03(-0.45%)
Aug 01, 2023 5.525 26 -0.07(-1.34%)
Jul 31, 2023 5.536 5.600 5.536 5.600 820 +0.09(+1.63%)
Jul 28, 2023 5.503 5.562 5.415 5.510 6,682 -0.01(-0.18%)
Jul 27, 2023 5.502 5.670 5.502 5.520 2,408 +0.02(+0.36%)
Jul 26, 2023 5.717 5.717 5.500 5.500 5,842 +0.05(+0.92%)
Jul 25, 2023 5.420 5.460 5.420 5.450 16,976 -0.07(-1.27%)
Jul 24, 2023 5.490 5.520 5.490 5.520 25,402 +0.08(+1.47%)
Jul 21, 2023 5.300 5.460 5.300 5.440 4,601 -0.06(-1.09%)
Jul 20, 2023 5.730 5.730 5.475 5.500 8,769 +0.03(+0.55%)
Jul 19, 2023 5.470 5.500 5.450 5.470 13,028 +0.13(+2.43%)
Jul 18, 2023 5.360 5.450 5.250 5.340 4,171 -0.02(-0.39%)
Jul 17, 2023 5.500 5.500 5.250 5.361 1,589 -0.04(-0.72%)
Jul 14, 2023 5.400 5.450 5.300 5.400 4,463 +0.25(+4.83%)
Jul 13, 2023 5.160 5.300 5.151 5.151 3,934 +0.00(+0.03%)
Jul 12, 2023 5.268 5.270 5.150 5.150 4,233 -0.15(-2.83%)
Jul 11, 2023 5.030 5.300 5.030 5.300 3,834 +0.20(+3.92%)
Jul 07, 2023 5.100 17 -0.01(-0.10%)
Jul 06, 2023 5.100 5.105 5.100 5.105 1,714 -0.00(-0.10%)
Jul 05, 2023 5.125 5.180 5.110 5.110 4,155 -0.03(-0.66%)
Jun 30, 2023 5.144 1 +0.06(+1.16%)
Jun 28, 2023 5.085 50 -0.09(-1.74%)
Jun 27, 2023 5.200 5.200 5.175 5.175 1,543 -0.04(-0.77%)
Jun 26, 2023 5.245 5.245 5.200 5.215 1,910 +0.00(+0.09%)
Jun 23, 2023 5.250 5.300 5.210 5.210 5,968 +0.01(+0.20%)
Jun 22, 2023 5.330 5.330 5.062 5.200 3,349 -0.08(-1.52%)
Jun 21, 2023 5.270 5.280 5.270 5.280 561 +0.16(+3.13%)
Jun 20, 2023 5.100 5.149 5.100 5.120 30,845 +0.28(+5.68%)
Jun 16, 2023 4.800 4.845 4.770 4.845 7,781 +0.06(+1.36%)
Jun 15, 2023 4.755 4.780 4.711 4.780 547 +0.03(+0.63%)
May 08, 2023 4.660 4.750 4.660 4.750 404 +0.00(+0.00%)
May 05, 2023 4.750 4.750 4.750 4.750 458 -0.06(-1.25%)
May 04, 2023 4.810 4.810 4.810 4.810 200 +0.05(+1.14%)
May 03, 2023 4.750 4.756 4.707 4.756 2,087 -0.04(-0.92%)
May 02, 2023 4.800 4.800 4.800 4.800 350 +0.00(+0.00%)
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.