Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.264 +0.054 (+1.04%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.800	5.000	4.750	4.850	546,900	+0.13(+2.75%)
May 28, 2020	5.016	5.080	4.680	4.720	1,039,675	-0.37(-7.27%)
May 27, 2020	5.125	5.240	5.080	5.090	69,688	-0.05(-0.97%)
May 26, 2020	5.213	5.400	5.130	5.140	8,746	-0.10(-1.91%)
May 22, 2020	5.310	5.400	5.150	5.240	10,500	-0.07(-1.32%)
May 21, 2020	5.320	5.470	5.280	5.310	7,858	-0.25(-4.50%)
May 20, 2020	5.570	5.690	5.560	5.560	18,381	+0.05(+1.00%)
May 19, 2020	5.540	5.540	5.460	5.505	48,814	-0.19(-3.25%)
May 18, 2020	5.550	5.690	5.500	5.690	13,029	-0.05(-0.88%)
May 15, 2020	5.600	5.750	5.560	5.740	6,500	+0.19(+3.43%)
May 14, 2020	5.550	5.600	5.510	5.550	19,129	-0.07(-1.16%)
May 13, 2020	5.810	5.835	5.601	5.615	10,029	-0.13(-2.35%)
May 12, 2020	5.800	5.880	5.750	5.750	85,339	+0.01(+0.17%)
May 11, 2020	6.000	6.000	5.710	5.740	18,175	-0.05(-0.86%)
May 08, 2020	5.780	5.870	5.740	5.790	11,800	+0.08(+1.40%)
May 07, 2020	5.721	5.770	5.700	5.710	6,516	-0.06(-1.11%)
May 06, 2020	5.590	6.000	5.590	5.774	7,368	-0.03(-0.45%)
May 05, 2020	5.800	5.865	5.800	5.800	5,216	+0.04(+0.69%)
May 04, 2020	5.550	5.760	5.550	5.760	12,516	+0.21(+3.78%)

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.