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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.150 +0.002 (+0.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 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 (%)
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 +0.04(+0.84%)
Jun 14, 2023 4.671 4.750 4.671 4.740 1,435 -0.04(-0.84%)
Jun 13, 2023 4.650 4.780 4.650 4.780 821 +0.11(+2.36%)
Jun 12, 2023 4.504 4.700 4.504 4.670 9,334 -0.04(-0.85%)
Jun 09, 2023 4.750 4.750 4.691 4.710 8,518 -0.04(-0.84%)
Jun 08, 2023 4.800 4.800 4.750 4.750 1,373 +0.00(+0.00%)
Jun 07, 2023 4.651 4.750 4.650 4.750 2,747 +0.10(+2.15%)
Jun 05, 2023 4.650 17 +0.06(+1.31%)
Jun 02, 2023 4.510 4.660 4.510 4.590 6,017 -0.01(-0.22%)
Jun 01, 2023 4.630 4.630 4.550 4.600 1,177 +0.10(+2.22%)
May 31, 2023 4.550 4.670 4.500 4.500 3,888 -0.08(-1.65%)
May 30, 2023 4.575 4.575 4.575 4.575 204 -0.11(-2.44%)
May 26, 2023 4.650 4.690 4.650 4.690 1,408 +0.04(+0.86%)
May 25, 2023 4.800 4.800 4.590 4.650 5,007 -0.05(-1.06%)
May 24, 2023 4.715 4.715 4.630 4.700 1,379 -0.06(-1.26%)
May 23, 2023 4.760 4.760 4.760 4.760 242 +0.01(+0.32%)
May 22, 2023 4.690 4.745 4.690 4.745 1,147 +0.08(+1.82%)
May 19, 2023 4.700 4.700 4.660 4.660 2,372 +0.02(+0.52%)
May 18, 2023 4.700 4.800 4.630 4.636 4,506 -0.10(-2.19%)
May 17, 2023 4.740 4.740 4.740 4.740 166 +0.01(+0.21%)
May 15, 2023 4.730 35,006 +0.07(+1.56%)
May 12, 2023 4.695 4.695 4.657 4.657 546 -0.01(-0.20%)
May 11, 2023 4.667 4.667 4.667 4.667 601 +0.01(+0.20%)
May 10, 2023 4.657 4.657 4.657 4.657 308 -0.04(-0.90%)
May 09, 2023 4.700 4.700 4.700 4.700 135 -0.05(-1.05%)
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.