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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.350 -0.160 (-2.91%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 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 (%)
Oct 26, 2017 8.310 8.310 8.310 92 -0.02(-0.24%)
Oct 25, 2017 8.330 8.330 8.330 8.330 498 -0.06(-0.72%)
Oct 23, 2017 8.390 8.390 8.390 0 -0.03(-0.36%)
Oct 20, 2017 8.470 8.470 8.420 8.420 1,593 +0.10(+1.20%)
Oct 18, 2017 8.320 8.320 8.320 248 +0.20(+2.46%)
Oct 16, 2017 8.120 8.120 8.120 2 +0.07(+0.87%)
Oct 13, 2017 8.050 8.080 8.050 8.050 4,850 +0.30(+3.87%)
Oct 12, 2017 7.750 7.750 7.750 7.750 1,924 +0.10(+1.31%)
Oct 11, 2017 7.650 7.650 7.650 7.650 3,774 +0.01(+0.13%)
Oct 10, 2017 7.750 7.750 7.640 7.640 400 -0.09(-1.16%)
Oct 06, 2017 7.730 7.730 7.730 20 -0.06(-0.82%)
Oct 05, 2017 7.770 7.794 7.770 7.794 750 +0.02(+0.31%)
Oct 04, 2017 7.828 7.828 7.770 7.770 7,685 +0.05(+0.65%)
Oct 03, 2017 7.500 7.720 7.500 7.720 5,561 +0.25(+3.35%)
Oct 02, 2017 7.410 7.470 7.410 7.470 4,218 +0.00(+0.00%)
Sep 29, 2017 7.480 7.480 7.470 7.470 1,668 +0.13(+1.77%)
Sep 27, 2017 7.340 7.340 7.340 0 +0.05(+0.69%)
Sep 25, 2017 7.290 7.290 7.290 86 -0.21(-2.80%)
Sep 21, 2017 7.500 7.500 7.500 0 +0.11(+1.49%)
Sep 20, 2017 7.430 7.442 7.390 7.390 3,681 -0.26(-3.40%)
Sep 18, 2017 7.650 7.650 7.650 102 -0.04(-0.52%)
Sep 14, 2017 7.690 7.690 7.690 112 +0.01(+0.10%)
Sep 12, 2017 7.682 7.682 7.682 0 +0.07(+0.95%)
Sep 11, 2017 7.610 7.610 7.610 7.610 121 +0.06(+0.79%)
Sep 08, 2017 7.660 7.660 7.550 7.550 1,939 +0.11(+1.48%)
Sep 07, 2017 7.475 7.475 7.440 7.440 3,000 +0.02(+0.27%)
Sep 06, 2017 7.420 7.420 7.420 7.420 1,342 +0.00(+0.00%)
Sep 05, 2017 7.420 7.420 7.420 7.420 978 -0.07(-0.93%)
Sep 01, 2017 7.490 7.490 7.490 7.490 672 +0.14(+1.90%)
Aug 31, 2017 7.350 7.350 7.350 7.350 421 +0.00(+0.00%)
Aug 30, 2017 7.350 7.350 7.350 7.350 242 +0.01(+0.14%)
Aug 25, 2017 7.340 7.340 7.340 0 -0.06(-0.81%)
Aug 22, 2017 7.400 7.400 7.400 120 -0.20(-2.63%)
Aug 18, 2017 7.600 7.600 7.600 18 +0.13(+1.74%)
Aug 17, 2017 7.470 7.521 7.470 7.470 3,047 +0.15(+2.05%)
Aug 16, 2017 7.380 7.380 7.300 7.320 2,355 -0.18(-2.40%)
Aug 14, 2017 7.500 7.500 7.500 2 -0.05(-0.66%)
Aug 10, 2017 7.550 7.550 7.550 80 -0.09(-1.18%)
Aug 09, 2017 7.672 7.672 7.640 7.640 1,869 -0.07(-0.96%)
Aug 08, 2017 7.740 7.740 7.610 7.714 1,881 -0.06(-0.72%)
Aug 07, 2017 7.750 7.770 7.750 7.770 1,406 -0.05(-0.66%)
Aug 04, 2017 7.710 7.822 7.710 7.822 2,000 +0.12(+1.52%)
Aug 03, 2017 7.705 7.705 7.705 7.705 1,000 +0.02(+0.32%)
Aug 02, 2017 7.680 7.680 7.680 7.680 100 -0.13(-1.66%)
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.