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, 2022 5.300 5.300 5.140 5.140 3,074 -0.16(-3.02%)
May 27, 2022 5.220 5.300 5.190 5.300 18,979 +0.24(+4.74%)
May 26, 2022 5.010 5.080 5.010 5.060 7,910 +0.25(+5.20%)
May 24, 2022 4.810 15 -0.15(-3.02%)
May 23, 2022 4.960 4.960 4.960 4.960 400 +0.07(+1.33%)
May 20, 2022 4.895 4.980 4.895 4.895 905 -0.03(-0.51%)
May 19, 2022 4.970 4.970 4.920 4.920 854 -0.08(-1.60%)
May 18, 2022 5.000 5.000 5.000 5.000 1,925 -0.03(-0.50%)
May 17, 2022 5.025 5.025 4.990 5.025 1,534 +0.11(+2.13%)
May 16, 2022 4.920 4.920 4.920 4.920 2,189 +0.08(+1.65%)
May 13, 2022 4.838 5.000 4.820 4.840 4,510 -0.01(-0.21%)
May 12, 2022 5.070 5.070 4.810 4.850 979 -0.04(-0.92%)
May 11, 2022 4.910 4.910 4.895 4.895 795 +0.02(+0.41%)
May 10, 2022 4.850 4.875 4.835 4.875 1,100 +0.07(+1.35%)
May 09, 2022 4.850 4.850 4.810 4.810 4,532 -0.09(-1.84%)
May 06, 2022 4.970 4.970 4.880 4.900 11,233 -0.21(-4.11%)
May 05, 2022 5.050 5.130 5.050 5.110 9,214 -0.05(-0.97%)
May 04, 2022 5.060 5.160 5.000 5.160 83,006 +0.10(+1.98%)
May 03, 2022 5.350 5.350 5.000 5.060 9,042 +0.15(+3.05%)
May 02, 2022 4.910 4.910 4.900 4.910 1,610 -0.04(-0.81%)
Apr 29, 2022 4.950 4.950 4.950 4.950 325 +0.04(+0.71%)
Apr 28, 2022 4.950 4.950 4.915 4.915 2,252 -0.04(-0.91%)
Apr 27, 2022 4.950 4.980 4.938 4.960 13,491 +0.12(+2.48%)
Apr 26, 2022 4.885 4.885 4.840 4.840 8,957 +0.02(+0.41%)
Apr 25, 2022 4.810 4.870 4.780 4.820 3,979 +0.27(+5.93%)
Apr 22, 2022 4.670 4.670 4.550 4.550 4,511 -0.12(-2.57%)
Apr 20, 2022 4.670 155 -0.07(-1.48%)
Apr 19, 2022 4.740 4.740 4.740 4.740 243 -0.08(-1.66%)
Apr 18, 2022 4.610 4.900 4.610 4.820 3,462 -0.05(-0.95%)
Apr 14, 2022 4.866 4.866 4.866 4.866 142 -0.07(-1.41%)
Apr 13, 2022 4.810 4.936 4.810 4.936 5,683 +0.20(+4.12%)
Apr 12, 2022 4.800 4.800 4.740 4.740 7,261 +0.14(+3.04%)
Apr 11, 2022 4.600 4.675 4.600 4.600 782 -0.20(-4.17%)
Apr 08, 2022 4.810 4.830 4.800 4.800 2,439 -0.02(-0.41%)
Apr 06, 2022 4.820 105 -0.08(-1.63%)
Apr 04, 2022 4.900 2 +0.01(+0.20%)
Apr 01, 2022 4.900 4.935 4.890 4.890 2,850 +0.08(+1.66%)
Mar 31, 2022 4.749 4.866 4.749 4.810 3,919 -0.01(-0.21%)
Mar 30, 2022 4.900 4.900 4.820 4.820 1,373 -0.03(-0.62%)
Mar 29, 2022 4.770 4.850 4.770 4.850 383 +0.05(+1.04%)
Mar 28, 2022 4.840 4.840 4.800 4.800 2,201 -0.05(-1.03%)
Mar 25, 2022 4.700 4.900 4.700 4.850 5,079 +0.06(+1.25%)
Mar 23, 2022 4.790 35 -0.05(-1.03%)
Mar 22, 2022 4.890 4.910 4.750 4.840 18,889 -0.05(-1.12%)
Mar 21, 2022 4.920 4.920 4.890 4.895 16,000 -0.03(-0.51%)
Mar 18, 2022 4.750 4.920 4.700 4.920 8,884 +0.23(+4.90%)
Mar 17, 2022 4.680 4.750 4.590 4.690 12,621 +0.10(+2.18%)
Mar 16, 2022 4.540 4.590 4.470 4.590 14,128 +0.28(+6.50%)
Mar 15, 2022 4.260 4.320 4.260 4.310 5,477 +0.07(+1.65%)
Mar 14, 2022 4.240 4.240 4.240 4.240 392 -0.19(-4.40%)
Mar 11, 2022 4.480 4.480 4.430 4.435 11,529 -0.01(-0.11%)
Mar 10, 2022 4.430 4.480 4.430 4.440 17,846 +0.18(+4.23%)
Mar 09, 2022 4.180 4.260 4.100 4.260 6,474 +0.26(+6.50%)
Mar 08, 2022 3.890 4.125 3.890 4.000 9,026 -0.38(-8.68%)
Mar 04, 2022 4.380 83 -0.18(-3.95%)
Mar 03, 2022 4.510 4.570 4.510 4.560 6,140 +0.16(+3.64%)
Mar 02, 2022 4.400 4.400 4.400 4.400 580 +0.09(+2.09%)
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.