Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.264 +0.054 (+1.04%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.500	4.500	4.330	4.365	74,974	-0.09(-2.13%)
May 27, 2021	4.440	4.460	4.370	4.460	7,189	+0.02(+0.45%)
May 26, 2021	4.435	4.440	4.375	4.440	4,614	+0.07(+1.60%)
May 25, 2021	4.380	4.380	4.250	4.370	12,474	+0.03(+0.69%)
May 24, 2021	4.410	4.410	4.300	4.340	14,205	+0.02(+0.46%)
May 21, 2021	4.260	4.320	4.260	4.320	10,638	+0.07(+1.65%)
May 20, 2021	4.250	4.250	4.250	4.250	2,925	+0.03(+0.59%)
May 19, 2021	4.290	4.290	4.215	4.225	4,106	-0.04(-0.82%)
May 18, 2021	4.340	4.340	4.190	4.260	26,784	+0.09(+2.16%)
May 17, 2021	4.250	4.250	4.140	4.170	14,673	-0.04(-0.83%)
May 14, 2021	4.185	4.219	4.185	4.205	8,053	+0.03(+0.72%)
May 13, 2021	3.970	4.220	3.970	4.175	6,348	+0.00(+0.00%)
May 12, 2021	4.200	4.225	4.170	4.175	10,605	-0.12(-2.91%)
May 11, 2021	4.285	4.300	4.260	4.300	27,518	+0.00(+0.00%)
May 10, 2021	4.420	4.420	4.260	4.300	16,979	+0.07(+1.65%)
May 07, 2021	4.185	4.230	4.185	4.230	5,935	+0.03(+0.71%)
May 06, 2021	4.260	4.290	4.150	4.200	24,094	-0.12(-2.78%)
May 05, 2021	4.350	4.350	4.300	4.320	9,481	-0.05(-1.14%)
May 04, 2021	4.400	4.430	4.340	4.370	39,529	+0.02(+0.46%)

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.