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 (%)
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%)
Mar 01, 2017 7.240 7.240 7.240 7.240 1,446 -0.09(-1.23%)
Feb 28, 2017 7.354 7.354 7.330 7.330 700 +0.00(+0.00%)
Feb 24, 2017 7.330 7.330 7.330 50 -0.01(-0.14%)
Feb 23, 2017 7.340 7.340 7.340 7.340 230 +0.04(+0.55%)
Feb 22, 2017 7.300 7.300 7.300 7.300 300 +0.28(+3.99%)
Feb 17, 2017 7.020 7.020 7.020 16 -0.22(-3.04%)
Feb 16, 2017 7.120 7.240 7.120 7.240 4,102 +0.19(+2.70%)
Feb 15, 2017 7.040 7.105 6.970 7.050 7,875 -0.08(-1.19%)
Feb 13, 2017 7.135 7.135 7.135 0 -0.09(-1.25%)
Feb 10, 2017 7.360 7.360 7.225 7.225 1,449 +0.21(+2.92%)
Feb 09, 2017 7.020 7.020 7.020 7.020 409 -0.12(-1.68%)
Feb 08, 2017 6.990 7.140 6.990 7.140 14,308 +0.36(+5.31%)
Feb 07, 2017 6.780 6.780 6.780 6.780 2,500 -0.10(-1.45%)
Feb 02, 2017 6.880 6.880 6.880 0 -0.03(-0.43%)
Feb 01, 2017 6.800 6.910 6.800 6.910 720 +0.13(+1.92%)
Jan 31, 2017 6.780 6.780 6.780 6.780 215 +0.11(+1.65%)
Jan 30, 2017 6.700 6.710 6.670 6.670 1,479 -0.06(-0.89%)
Jan 27, 2017 6.810 6.900 6.730 6.730 2,832 +0.12(+1.82%)
Jan 26, 2017 6.850 6.850 6.610 6.610 1,231 -0.26(-3.78%)
Jan 24, 2017 6.870 6.870 6.870 14 +0.21(+3.22%)
Jan 23, 2017 6.830 6.830 6.630 6.656 2,236 -0.22(-3.26%)
Jan 20, 2017 6.650 6.880 6.650 6.880 440 +0.13(+1.93%)
Jan 19, 2017 6.780 6.800 6.650 6.750 2,955 -0.42(-5.83%)
Jan 18, 2017 7.168 7.168 7.168 7.168 598 +0.07(+0.96%)
Jan 17, 2017 7.000 7.100 7.000 7.100 3,638 +0.41(+6.13%)
Jan 12, 2017 6.690 6.690 6.690 0 -0.21(-3.04%)
Jan 11, 2017 6.780 6.900 6.780 6.900 1,055 +0.00(+0.00%)
Jan 10, 2017 6.860 6.900 6.860 6.900 2,853 +0.27(+4.07%)
Jan 09, 2017 6.630 6.630 6.630 6.630 672 -0.01(-0.15%)
Jan 06, 2017 6.650 6.850 6.610 6.640 7,836 -0.02(-0.30%)
Jan 05, 2017 6.850 6.850 6.620 6.660 743 -0.24(-3.48%)
Jan 04, 2017 6.900 6.900 6.900 6.900 227 +0.37(+5.67%)
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.