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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.291 -0.058 (-1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Dec 31, 2020 4.660 4.660 4.660 5,117 -0.01(-0.21%)
Dec 30, 2020 4.880 4.880 4.480 4.670 5,117 -0.08(-1.68%)
Dec 29, 2020 4.660 4.750 4.660 4.750 4,024 +0.09(+1.93%)
Dec 28, 2020 4.740 4.820 4.650 4.660 10,546 -0.07(-1.48%)
Dec 24, 2020 4.740 4.740 4.620 4.730 5,700 +0.12(+2.65%)
Dec 23, 2020 4.620 4.680 4.608 4.608 1,259 -0.00(-0.04%)
Dec 22, 2020 4.380 4.650 4.380 4.610 7,014 -0.06(-1.28%)
Dec 21, 2020 4.780 4.780 4.600 4.670 20,636 -0.14(-2.91%)
Dec 18, 2020 4.860 4.950 4.735 4.810 8,400 +0.04(+0.94%)
Dec 17, 2020 4.680 4.875 4.680 4.765 24,599 -0.23(-4.51%)
Dec 16, 2020 5.000 5.000 4.940 4.990 31,320 -0.01(-0.20%)
Dec 15, 2020 4.850 5.040 4.850 5.000 4,397 -0.01(-0.20%)
Dec 14, 2020 5.220 5.220 4.950 5.010 57,599 +0.15(+3.09%)
Dec 11, 2020 4.884 4.950 4.710 4.860 15,500 -0.09(-1.82%)
Dec 10, 2020 4.800 4.960 4.700 4.950 36,338 +0.05(+1.02%)
Dec 09, 2020 4.960 4.960 4.820 4.900 40,045 +0.08(+1.55%)
Dec 08, 2020 4.880 4.900 4.800 4.825 32,777 -0.15(-3.02%)
Dec 07, 2020 4.990 5.010 4.925 4.975 24,593 -0.05(-1.00%)
Dec 04, 2020 5.070 5.070 4.968 5.026 20,100 +0.03(+0.51%)
Dec 03, 2020 5.140 5.140 4.925 5.000 41,761 +0.14(+2.88%)
Dec 02, 2020 4.790 4.890 4.790 4.860 27,442 +0.12(+2.42%)
Dec 01, 2020 4.740 4.790 4.730 4.745 14,581 +0.03(+0.53%)
Nov 30, 2020 4.920 4.920 4.660 4.720 15,997 -0.03(-0.53%)
Nov 27, 2020 4.920 4.920 4.700 4.745 22,300 +0.00(+0.00%)
Nov 25, 2020 5.000 5.000 4.720 4.745 23,300 -0.01(-0.21%)
Nov 24, 2020 4.470 4.790 4.470 4.755 19,975 +0.37(+8.31%)
Nov 23, 2020 4.600 4.600 4.380 4.390 33,068 -0.22(-4.67%)
Nov 20, 2020 4.830 4.830 4.510 4.605 5,100 -0.12(-2.64%)
Nov 19, 2020 4.755 4.920 4.630 4.730 7,995 +0.19(+4.07%)
Nov 18, 2020 4.550 4.590 4.370 4.545 40,523 +0.17(+4.00%)
Nov 17, 2020 4.250 4.390 4.250 4.370 7,841 +0.22(+5.30%)
Nov 16, 2020 4.200 4.200 4.120 4.150 13,376 +0.19(+4.67%)
Nov 13, 2020 3.975 3.990 3.950 3.965 4,100 -0.04(-0.88%)
Nov 12, 2020 3.930 4.050 3.930 4.000 4,742 -0.10(-2.44%)
Nov 11, 2020 4.040 4.125 4.040 4.100 20,858 +0.04(+0.99%)
Nov 10, 2020 4.200 4.200 4.000 4.060 82,678 +0.10(+2.65%)
Nov 09, 2020 4.180 4.180 3.750 3.955 125,561 +0.38(+10.63%)
Nov 06, 2020 3.540 3.590 3.540 3.575 6,200 -0.02(-0.69%)
Nov 05, 2020 3.800 3.800 3.450 3.600 56,943 +0.04(+1.12%)
Nov 04, 2020 3.460 3.560 3.460 3.560 2,347 +0.07(+2.01%)
Nov 03, 2020 3.460 3.500 3.460 3.490 4,607 -0.01(-0.29%)
Nov 02, 2020 3.250 3.500 3.250 3.500 1,815 +0.09(+2.64%)
Oct 30, 2020 3.500 3.500 3.395 3.410 25,500 -0.12(-3.40%)
Oct 29, 2020 3.360 3.550 3.360 3.530 2,100 +0.03(+0.86%)
Oct 28, 2020 3.630 3.640 3.500 3.500 12,005 -0.28(-7.41%)
Oct 27, 2020 3.620 3.780 3.620 3.780 665 +0.10(+2.72%)
Oct 26, 2020 3.825 3.825 3.680 3.680 4,978 -0.04(-1.21%)
Oct 23, 2020 3.700 3.750 3.700 3.725 1,100 +0.04(+0.95%)
Oct 22, 2020 3.775 3.775 3.670 3.690 18,220 -0.15(-3.91%)
Oct 21, 2020 3.760 3.870 3.720 3.840 13,067 +0.13(+3.50%)
Oct 20, 2020 3.730 3.730 3.700 3.710 28,734 -0.03(-0.80%)
Oct 19, 2020 3.800 3.800 3.730 3.740 21,400 +0.01(+0.27%)
Oct 16, 2020 3.600 3.740 3.600 3.730 9,700 +0.15(+4.19%)
Oct 15, 2020 3.575 3.580 3.575 3.580 378 +0.15(+4.37%)
Oct 14, 2020 3.450 3.500 3.430 3.430 6,156 -0.17(-4.72%)
Oct 13, 2020 3.360 3.600 3.360 3.600 10,518 +0.14(+4.05%)
Oct 12, 2020 3.620 3.620 3.460 3.460 2,750 -0.13(-3.62%)
Oct 09, 2020 3.750 3.750 3.500 3.590 5,600 +0.05(+1.56%)
Oct 08, 2020 3.540 3.540 3.530 3.535 10,193 +0.02(+0.43%)
Oct 07, 2020 3.600 3.600 3.520 3.520 286 +0.09(+2.62%)
Oct 06, 2020 3.480 3.480 3.430 3.430 2,689 -0.02(-0.58%)
Oct 05, 2020 3.550 3.590 3.450 3.450 11,145 +0.07(+2.07%)
Oct 02, 2020 3.340 3.510 3.300 3.380 116,600 -0.17(-4.79%)
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.