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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 31, 2017 7.380 7.380 7.200 7.200 1,829 -0.35(-4.64%)
May 25, 2017 7.550 7.550 7.550 56 -0.15(-1.95%)
May 24, 2017 7.660 7.740 7.660 7.700 11,017 +0.27(+3.63%)
May 23, 2017 7.355 7.430 7.355 7.430 1,540 +0.08(+1.09%)
May 22, 2017 7.280 7.350 7.280 7.350 1,311 +0.20(+2.80%)
May 19, 2017 7.190 7.190 7.150 7.150 8,396 +0.00(+0.00%)
May 18, 2017 7.185 7.190 7.150 7.150 5,409 +0.16(+2.29%)
May 17, 2017 7.010 7.010 6.990 6.990 5,269 +0.30(+4.48%)
May 16, 2017 6.860 6.870 6.690 6.690 5,833 -0.19(-2.82%)
May 15, 2017 7.010 7.010 6.860 6.884 6,423 -0.13(-1.80%)
May 12, 2017 7.010 7.010 7.010 7.010 1,000 -0.13(-1.82%)
May 11, 2017 7.140 7.140 7.140 7.140 831 +0.24(+3.48%)
May 10, 2017 6.900 7.000 6.900 6.900 7,532 -0.18(-2.54%)
May 09, 2017 7.115 7.115 7.080 7.080 1,207 -0.02(-0.28%)
May 08, 2017 7.100 7.100 7.100 7.100 1,050 -0.05(-0.70%)
May 05, 2017 7.290 7.290 7.150 7.150 1,790 +0.01(+0.14%)
May 04, 2017 7.140 7.140 7.140 7.140 3,322 -0.12(-1.65%)
May 03, 2017 7.260 7.260 7.260 7.260 288 +0.06(+0.83%)
May 02, 2017 7.200 7.200 7.200 7.200 800 +0.06(+0.77%)
May 01, 2017 7.145 7.145 7.145 7.145 339 -0.03(-0.46%)
Apr 28, 2017 7.178 7.178 7.178 7.178 500 +0.01(+0.11%)
Apr 26, 2017 7.170 7.170 7.170 5 +0.02(+0.31%)
Apr 25, 2017 7.080 7.148 7.080 7.148 1,502 +0.03(+0.39%)
Apr 24, 2017 7.120 7.120 7.120 7.120 5,600 +0.02(+0.28%)
Apr 21, 2017 7.100 7.100 7.100 7.100 350 +0.14(+2.01%)
Apr 20, 2017 6.800 6.960 6.800 6.960 2,265 +0.01(+0.14%)
Apr 19, 2017 6.885 6.950 6.850 6.950 2,915 -0.10(-1.42%)
Apr 13, 2017 7.050 7.050 7.050 3 +0.15(+2.17%)
Apr 12, 2017 6.940 7.000 6.900 6.900 2,246 -0.09(-1.29%)
Apr 11, 2017 6.990 6.990 6.990 6.990 1,414 -0.16(-2.20%)
Apr 07, 2017 7.147 7.147 7.147 0 -0.18(-2.50%)
Apr 05, 2017 7.330 7.330 7.330 0 +0.08(+1.10%)
Mar 31, 2017 7.250 7.250 7.250 100 +0.10(+1.40%)
Mar 29, 2017 7.150 7.150 7.150 154 +0.11(+1.56%)
Mar 27, 2017 7.040 7.040 7.040 79 -0.18(-2.49%)
Mar 21, 2017 7.220 7.220 7.220 0 -0.02(-0.28%)
Mar 20, 2017 7.111 7.240 7.111 7.240 872 -0.01(-0.14%)
Mar 16, 2017 7.250 7.250 7.250 98 -0.13(-1.76%)
Mar 15, 2017 7.310 7.380 7.240 7.380 5,156 -0.28(-3.66%)
Mar 08, 2017 7.660 7.660 7.660 0 -0.04(-0.52%)
Mar 07, 2017 7.600 7.700 7.600 7.700 5,596 +0.15(+1.99%)
Mar 06, 2017 7.700 7.700 7.500 7.550 4,220 +0.23(+3.14%)
Mar 03, 2017 7.400 7.400 7.320 7.320 2,399 +0.03(+0.41%)
Mar 02, 2017 7.290 7.290 7.290 7.290 2,000 +0.05(+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.