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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.150 -0.085 (-1.62%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 8, 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 (%)
Sep 30, 2024 5.300 5.300 5.160 5.260 1,588 -0.04(-0.75%)
Sep 27, 2024 5.250 5.300 5.250 5.300 1,769 +0.01(+0.28%)
Sep 26, 2024 5.250 5.325 5.144 5.285 19,710 +0.16(+3.02%)
Sep 25, 2024 5.100 5.180 5.100 5.130 2,206 -0.08(-1.54%)
Sep 24, 2024 5.190 5.210 5.190 5.210 2,301 +0.20(+3.95%)
Sep 23, 2024 5.000 5.085 5.000 5.012 1,666 -0.03(-0.59%)
Sep 19, 2024 5.042 50 -0.02(-0.37%)
Sep 18, 2024 5.000 5.060 5.000 5.060 580 -0.04(-0.70%)
Sep 17, 2024 5.100 5.120 5.050 5.096 6,379 +0.01(+0.11%)
Sep 16, 2024 5.020 5.090 5.007 5.090 10,646 +0.08(+1.50%)
Sep 13, 2024 5.010 5.015 5.010 5.015 497 +0.00(+0.10%)
Sep 12, 2024 4.960 5.010 4.940 5.010 5,595 -0.02(-0.40%)
Sep 11, 2024 5.030 5.030 5.030 5.030 722 +0.05(+1.00%)
Sep 10, 2024 4.980 4.980 4.980 4.980 3,575 +0.02(+0.40%)
Sep 09, 2024 4.960 4.960 4.960 4.960 2,186 +0.02(+0.37%)
Sep 06, 2024 4.941 4.950 4.941 4.941 20,184 -0.03(-0.57%)
Sep 05, 2024 4.960 4.980 4.960 4.970 2,773 -0.03(-0.61%)
Sep 04, 2024 5.010 5.010 5.000 5.000 22,347 -0.04(-0.78%)
Sep 03, 2024 5.013 5.090 5.013 5.040 785 -0.05(-0.98%)
Aug 30, 2024 5.000 5.090 5.000 5.090 2,717 +0.09(+1.80%)
Aug 29, 2024 5.250 5.250 4.880 5.000 3,737 +0.00(+0.00%)
Aug 28, 2024 5.250 5.250 5.000 5.000 22,312 -0.08(-1.57%)
Aug 27, 2024 5.040 5.080 4.990 5.080 688 +0.04(+0.69%)
Aug 26, 2024 5.290 5.290 4.990 5.045 5,886 +0.05(+1.08%)
Aug 23, 2024 5.068 5.068 4.991 4.991 1,837 +0.05(+1.03%)
Aug 22, 2024 4.990 5.029 4.940 4.940 1,138 -0.05(-1.10%)
Aug 21, 2024 4.955 5.030 4.880 4.995 3,324 -0.02(-0.50%)
Aug 20, 2024 5.210 5.210 5.020 5.020 1,169 +0.05(+1.01%)
Aug 19, 2024 4.840 4.970 4.840 4.970 417 -0.01(-0.20%)
Aug 16, 2024 4.950 4.995 4.950 4.980 18,797 +0.03(+0.61%)
Aug 15, 2024 4.950 4.960 4.930 4.950 6,086 -0.00(-0.00%)
Aug 14, 2024 4.980 4.980 4.940 4.950 2,189 +0.00(+0.05%)
Aug 13, 2024 4.947 4.947 4.947 4.947 228 +0.01(+0.25%)
Aug 12, 2024 4.950 4.969 4.935 4.935 1,983 -0.04(-0.87%)
Aug 09, 2024 4.930 4.979 4.925 4.979 17,666 -0.10(-1.97%)
Aug 08, 2024 5.000 5.079 4.950 5.079 27,922 +0.18(+3.65%)
Aug 07, 2024 5.010 5.100 4.900 4.900 12,549 -0.20(-3.92%)
Aug 06, 2024 5.100 5.100 5.100 5.100 522 +0.06(+1.19%)
Aug 05, 2024 5.040 5.050 5.010 5.040 3,163 -0.02(-0.40%)
Aug 02, 2024 5.051 5.060 5.051 5.060 2,987 -0.19(-3.62%)
Aug 01, 2024 5.180 5.250 5.180 5.250 5,511 +0.12(+2.44%)
Jul 31, 2024 5.192 5.192 5.103 5.125 1,257 +0.01(+0.29%)
Jul 26, 2024 5.110 43 +0.01(+0.21%)
Jul 25, 2024 5.149 5.149 5.010 5.099 2,369 -0.02(-0.40%)
Jul 24, 2024 5.159 5.159 5.071 5.120 2,751 +0.07(+1.39%)
Jul 23, 2024 5.165 5.165 5.050 5.050 1,014 -0.06(-1.25%)
Jul 22, 2024 5.139 5.139 5.070 5.114 5,960 -0.02(-0.33%)
Jul 18, 2024 5.131 49 -0.09(-1.67%)
Jul 17, 2024 5.218 5.218 5.052 5.218 419 -0.06(-1.13%)
Jul 16, 2024 5.300 5.300 5.170 5.278 1,772 -0.02(-0.39%)
Jul 12, 2024 5.298 45 +0.10(+1.89%)
Jul 11, 2024 5.170 5.230 5.155 5.200 8,054 +0.06(+1.16%)
Jul 10, 2024 5.168 5.168 5.020 5.140 3,688 +0.01(+0.20%)
Jul 09, 2024 5.130 5.130 5.130 5.130 1,069 -0.01(-0.19%)
Jul 08, 2024 5.070 5.150 5.070 5.140 3,790 +0.10(+1.95%)
Jul 05, 2024 5.170 5.170 5.020 5.042 5,745 +0.03(+0.59%)
Jul 03, 2024 5.020 5.055 5.012 5.012 3,221 -0.01(-0.16%)
Jul 02, 2024 5.070 5.070 5.000 5.020 18,335 -0.13(-2.52%)
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.