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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.900 +0.095 (+1.64%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.850 5.900 5.830 5.900 43,404 +0.10(+1.64%)
Nov 21, 2024 5.850 5.850 5.775 5.805 47,462 +0.06(+1.13%)
Nov 20, 2024 5.740 5.740 5.680 5.740 4,169 +0.04(+0.70%)
Nov 19, 2024 5.695 5.713 5.695 5.700 65,683 +0.04(+0.71%)
Nov 18, 2024 5.650 5.750 5.650 5.660 30,825 +0.09(+1.62%)
Nov 15, 2024 5.600 5.660 5.370 5.570 79,329 +0.18(+3.34%)
Nov 14, 2024 5.200 5.460 5.200 5.390 683,264 +0.30(+5.99%)
Nov 13, 2024 5.010 5.190 5.010 5.085 31,647 -0.09(-1.82%)
Nov 12, 2024 5.010 5.180 5.010 5.180 4,657 +0.06(+1.27%)
Nov 11, 2024 5.100 5.120 5.100 5.115 17,037 -0.04(-0.68%)
Nov 08, 2024 5.400 5.400 5.110 5.150 31,988 -0.08(-1.62%)
Nov 07, 2024 5.235 5.295 5.235 5.235 2,136 +0.02(+0.29%)
Nov 06, 2024 5.240 5.240 5.220 5.220 1,169 -0.03(-0.54%)
Nov 05, 2024 5.170 5.280 5.137 5.248 6,853 +0.04(+0.74%)
Nov 04, 2024 5.188 5.210 5.188 5.210 714 +0.01(+0.19%)
Nov 01, 2024 5.207 5.430 5.200 5.200 1,793 -0.06(-1.14%)
Oct 31, 2024 5.260 5.260 5.260 5.260 3,102 +0.09(+1.77%)
Oct 30, 2024 5.270 5.270 5.168 5.168 1,130 -0.10(-1.93%)
Oct 29, 2024 5.225 5.270 5.100 5.270 656 +0.09(+1.74%)
Oct 28, 2024 5.150 5.180 5.150 5.180 2,215 +0.10(+1.97%)
Oct 25, 2024 5.080 5.080 5.080 5.080 218 -0.06(-1.17%)
Oct 24, 2024 5.140 5.140 5.140 5.140 194 +0.09(+1.78%)
Oct 23, 2024 5.115 5.115 5.050 5.050 402 -0.06(-1.19%)
Oct 22, 2024 5.030 5.111 5.030 5.111 770 +0.01(+0.22%)
Oct 21, 2024 5.074 5.250 5.074 5.100 3,665 -0.07(-1.35%)
Oct 18, 2024 5.150 5.251 5.130 5.170 8,943 +0.13(+2.58%)
Oct 17, 2024 5.030 5.122 5.030 5.040 1,304 -0.16(-3.08%)
Oct 16, 2024 5.200 5.200 5.200 5.200 143 +0.04(+0.68%)
Oct 15, 2024 5.030 5.310 5.030 5.165 825 +0.07(+1.27%)
Oct 14, 2024 5.320 5.320 5.100 5.100 2,009 -0.05(-0.97%)
Oct 11, 2024 5.105 5.150 5.105 5.150 1,972 +0.00(+0.00%)
Oct 09, 2024 5.150 41 +0.10(+1.98%)
Oct 08, 2024 5.207 5.365 5.050 5.050 33,327 -0.33(-6.05%)
Oct 07, 2024 5.200 5.460 5.200 5.375 1,252 +0.21(+4.15%)
Oct 04, 2024 5.150 5.161 5.150 5.161 5,383 -0.04(-0.75%)
Oct 03, 2024 5.450 5.450 5.120 5.200 56,510 -0.06(-1.14%)
Oct 02, 2024 5.296 5.296 5.250 5.260 3,806 -0.07(-1.31%)
Oct 01, 2024 5.313 5.330 5.250 5.330 1,808 +0.07(+1.33%)
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%)
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.