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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 5.810 5.810 5.550 5.550 20,700 -0.22(-3.81%)
Apr 30, 2020 5.949 6.050 5.690 5.770 5,442 -0.10(-1.70%)
Apr 29, 2020 5.880 5.950 5.810 5.870 31,410 +0.11(+1.91%)
Apr 28, 2020 5.824 5.880 5.760 5.760 22,063 +0.07(+1.23%)
Apr 27, 2020 6.020 6.020 5.600 5.690 15,310 +0.04(+0.71%)
Apr 24, 2020 5.650 5.850 5.650 5.650 17,600 -0.07(-1.31%)
Apr 23, 2020 5.500 5.880 5.500 5.725 17,783 +0.02(+0.44%)
Apr 22, 2020 5.700 6.010 5.700 5.700 37,088 +0.09(+1.60%)
Apr 21, 2020 5.800 5.890 5.610 5.610 15,877 -0.30(-5.08%)
Apr 20, 2020 5.875 6.020 5.875 5.910 13,900 -0.01(-0.17%)
Apr 17, 2020 5.750 5.962 5.745 5.920 32,500 +0.23(+3.99%)
Apr 16, 2020 5.750 5.750 5.670 5.693 8,647 +0.02(+0.41%)
Apr 15, 2020 5.780 5.780 5.662 5.670 4,798 -0.15(-2.58%)
Apr 14, 2020 5.885 5.950 5.740 5.820 9,077 +0.12(+2.11%)
Apr 13, 2020 5.765 5.850 5.660 5.700 11,399 -0.10(-1.72%)
Apr 09, 2020 5.540 6.070 5.540 5.800 18,700 +0.38(+7.01%)
Apr 08, 2020 5.415 5.500 5.330 5.420 3,967 +0.09(+1.75%)
Apr 07, 2020 5.900 5.900 5.320 5.327 34,869 +0.03(+0.48%)
Apr 06, 2020 5.110 5.500 5.110 5.301 39,421 +0.19(+3.75%)
Apr 03, 2020 5.069 5.182 5.069 5.110 8,800 +0.00(+0.00%)
Apr 02, 2020 5.120 5.340 5.110 5.110 19,289 -0.03(-0.58%)
Apr 01, 2020 5.250 5.420 5.100 5.140 23,420 -0.12(-2.21%)
Mar 31, 2020 5.120 5.400 5.120 5.256 4,652 -0.02(-0.45%)
Mar 30, 2020 5.100 5.350 4.970 5.280 17,169 +0.08(+1.54%)
Mar 27, 2020 5.140 5.420 5.070 5.200 12,800 -0.12(-2.26%)
Mar 26, 2020 5.500 5.500 5.310 5.320 29,733 +0.01(+0.19%)
Mar 25, 2020 5.500 5.500 5.000 5.310 28,325 +0.26(+5.21%)
Mar 24, 2020 5.040 5.190 5.000 5.047 36,855 +0.05(+0.94%)
Mar 23, 2020 4.690 5.350 4.690 5.000 77,138 -0.14(-2.72%)
Mar 20, 2020 5.150 5.180 5.040 5.140 61,900 -0.06(-1.15%)
Mar 19, 2020 5.125 5.350 5.000 5.200 20,692 -0.11(-2.07%)
Mar 18, 2020 5.400 5.740 5.040 5.310 34,767 -0.24(-4.32%)
Mar 17, 2020 5.838 5.838 5.530 5.550 28,384 +0.05(+0.91%)
Mar 16, 2020 5.830 5.830 5.380 5.500 26,024 -0.52(-8.68%)
Mar 13, 2020 6.140 6.470 5.920 6.023 28,800 +0.03(+0.55%)
Mar 12, 2020 6.050 6.225 5.958 5.990 14,361 -0.47(-7.28%)
Mar 11, 2020 6.544 6.582 6.300 6.460 5,781 +0.17(+2.70%)
Mar 10, 2020 6.040 6.360 6.040 6.290 14,717 +0.10(+1.62%)
Mar 09, 2020 6.280 6.280 5.980 6.190 29,933 -0.16(-2.52%)
Mar 06, 2020 6.173 6.350 6.080 6.350 11,500 -0.01(-0.16%)
Mar 05, 2020 6.550 6.550 6.360 6.360 16,438 -0.05(-0.78%)
Mar 04, 2020 6.340 6.540 6.340 6.410 7,836 +0.02(+0.31%)
Mar 03, 2020 6.550 6.610 6.390 6.390 30,047 -0.06(-0.93%)
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.