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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.420 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 16, 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 31, 2018 8.050 8.270 8.050 8.150 5,702 -0.19(-2.28%)
May 30, 2018 8.270 8.340 8.167 8.340 30,709 -0.07(-0.89%)
May 29, 2018 8.233 8.450 8.190 8.415 8,391 +0.07(+0.90%)
May 25, 2018 8.340 8.340 8.340 0 +0.08(+0.97%)
May 24, 2018 8.360 8.360 8.240 8.260 11,221 +0.12(+1.54%)
May 23, 2018 8.320 8.320 8.135 8.135 4,134 -0.19(-2.26%)
May 22, 2018 8.093 8.359 8.070 8.323 11,140 +0.20(+2.50%)
May 21, 2018 8.390 8.390 8.090 8.120 8,670 +0.04(+0.51%)
May 18, 2018 8.372 8.410 8.050 8.079 1,794 -0.41(-4.84%)
May 17, 2018 8.520 8.520 8.190 8.490 1,959 +0.14(+1.68%)
May 16, 2018 8.500 8.500 8.350 8.350 7,388 -0.20(-2.34%)
May 15, 2018 8.350 8.550 8.350 8.550 2,210 +0.00(+0.00%)
May 14, 2018 8.300 8.550 8.300 8.550 114,474 +0.06(+0.71%)
May 11, 2018 8.375 8.540 8.280 8.490 196,534 +0.07(+0.83%)
May 10, 2018 8.397 8.420 8.380 8.420 392,857 +0.09(+1.13%)
May 09, 2018 8.272 8.420 8.250 8.326 1,109,237 +0.23(+2.79%)
May 08, 2018 7.780 8.100 7.780 8.100 71,474 +0.09(+1.12%)
May 07, 2018 8.010 8.010 8.010 8.010 864 -0.09(-1.11%)
Apr 30, 2018 8.100 8.100 8.100 0 +0.26(+3.32%)
Apr 26, 2018 7.840 7.840 7.840 41 -0.13(-1.63%)
Apr 24, 2018 7.970 7.970 7.970 0 +0.12(+1.53%)
Apr 23, 2018 7.850 7.850 7.850 7.850 260 +0.06(+0.73%)
Apr 20, 2018 7.793 7.793 7.793 7.793 260 +0.03(+0.43%)
Apr 19, 2018 7.780 7.780 7.760 7.760 12,198 -0.24(-3.00%)
Apr 18, 2018 8.000 8.000 8.000 8.000 200 -0.21(-2.56%)
Apr 12, 2018 8.210 8.210 8.210 0 -0.13(-1.56%)
Apr 10, 2018 8.340 8.340 8.340 0 -0.20(-2.34%)
Apr 09, 2018 8.550 8.550 8.500 8.540 1,528 +0.02(+0.23%)
Apr 04, 2018 8.520 8.520 8.520 0 +0.19(+2.28%)
Apr 03, 2018 8.330 8.330 8.330 8.330 234 -0.21(-2.46%)
Apr 02, 2018 8.540 8.540 8.540 8.540 100 -0.09(-1.04%)
Mar 28, 2018 8.630 8.630 8.630 0 +0.10(+1.17%)
Mar 27, 2018 8.520 8.580 8.520 8.530 658 +0.12(+1.43%)
Mar 22, 2018 8.410 8.410 8.410 13 -0.65(-7.17%)
Mar 19, 2018 9.060 9.060 9.060 32 -0.22(-2.37%)
Mar 16, 2018 9.540 9.540 9.280 9.280 3,137 +0.19(+2.09%)
Mar 15, 2018 9.090 9.210 9.090 9.090 10,784 +0.19(+2.13%)
Mar 14, 2018 8.930 8.940 8.900 8.900 16,428 +0.02(+0.23%)
Mar 12, 2018 8.880 8.880 8.880 6 +0.30(+3.50%)
Mar 09, 2018 8.680 8.680 8.580 8.580 1,650 -0.08(-0.92%)
Mar 07, 2018 8.660 8.660 8.660 69 +0.38(+4.59%)
Mar 05, 2018 8.280 8.280 8.280 0 +0.08(+0.98%)
Mar 02, 2018 8.200 8.200 8.200 8.200 1,000 -0.29(-3.42%)
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.