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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.540 +0.060 (+1.09%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
May 01, 2023 4.850 4.850 4.800 4.800 1,797 -0.09(-1.94%)
Apr 28, 2023 4.895 4.895 4.895 4.895 402 -0.08(-1.51%)
Apr 27, 2023 4.710 4.970 4.710 4.970 2,865 +0.16(+3.33%)
Apr 25, 2023 4.810 1 -0.05(-1.03%)
Apr 24, 2023 4.820 4.860 4.820 4.860 2,534 +0.04(+0.83%)
Apr 21, 2023 4.820 4.820 4.820 4.820 102 -0.06(-1.23%)
Apr 20, 2023 4.970 4.970 4.880 4.880 1,251 -0.02(-0.41%)
Apr 19, 2023 5.050 5.050 4.900 4.900 889 +0.00(+0.00%)
Apr 18, 2023 4.900 4.970 4.900 4.900 939 -0.02(-0.51%)
Apr 14, 2023 4.925 133 +0.06(+1.34%)
Apr 12, 2023 4.860 8 -0.06(-1.22%)
Apr 11, 2023 4.903 4.940 4.903 4.920 989 -0.04(-0.81%)
Apr 10, 2023 4.960 4.960 4.960 4.960 258 -0.04(-0.80%)
Apr 06, 2023 5.000 5.000 5.000 5.000 627 +0.07(+1.42%)
Apr 05, 2023 5.000 5.000 4.915 4.930 2,863 -0.01(-0.20%)
Apr 04, 2023 5.000 5.000 4.901 4.940 3,246 +0.06(+1.23%)
Apr 03, 2023 4.780 4.880 4.780 4.880 13,099 +0.06(+1.24%)
Mar 31, 2023 4.769 4.900 4.769 4.820 654 -0.11(-2.33%)
Mar 30, 2023 4.740 5.000 4.740 4.935 1,444 +0.18(+3.89%)
Mar 28, 2023 4.750 45 -0.05(-1.04%)
Mar 27, 2023 4.800 4.800 4.800 4.800 622 +0.12(+2.67%)
Mar 24, 2023 4.650 4.690 4.650 4.675 1,900 -0.09(-1.99%)
Mar 23, 2023 4.770 4.770 4.770 4.770 1,158 +0.14(+3.14%)
Mar 21, 2023 4.625 4 +0.02(+0.43%)
Mar 20, 2023 4.610 4.710 4.605 4.605 5,263 -0.03(-0.75%)
Mar 17, 2023 4.640 4.640 4.640 4.640 316 +0.02(+0.43%)
Mar 16, 2023 4.620 4.620 4.620 4.620 242 -0.01(-0.30%)
Mar 15, 2023 4.560 4.634 4.560 4.634 1,463 +0.02(+0.52%)
Mar 14, 2023 4.620 4.620 4.585 4.610 2,157 -0.06(-1.28%)
Mar 13, 2023 4.670 4.680 4.550 4.670 3,729 -0.02(-0.43%)
Mar 10, 2023 4.685 4.800 4.685 4.690 5,892 -0.18(-3.79%)
Mar 09, 2023 4.800 4.950 4.800 4.875 9,920 -0.14(-2.79%)
Mar 08, 2023 5.090 5.090 4.975 5.015 1,920 -0.02(-0.30%)
Mar 07, 2023 5.050 5.050 5.000 5.030 2,320 -0.02(-0.40%)
Mar 06, 2023 5.000 5.050 5.000 5.050 12,638 +0.00(+0.00%)
Mar 03, 2023 5.060 5.080 5.010 5.050 23,414 -0.03(-0.54%)
Mar 02, 2023 4.990 5.077 4.990 5.077 612 +0.13(+2.58%)
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.