Cathay Pacific Airways Ltd (OP: CPCAY )

5.260 +0.091 (+1.77%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.079 5.079 5.000 5.000 1,186 +0.11(+2.26%)
Oct 27, 2023 4.890 63 -0.11(-2.10%)
Oct 26, 2023 5.000 5.000 4.995 4.995 1,361 +0.17(+3.42%)
Oct 25, 2023 4.990 4.990 4.830 4.830 505 +0.01(+0.13%)
Oct 24, 2023 4.824 4.824 4.824 4.824 1,025 -0.13(-2.55%)
Oct 23, 2023 4.870 4.950 4.850 4.950 13,440 +0.05(+1.02%)
Oct 20, 2023 4.800 4.900 4.702 4.900 6,750 -0.10(-2.00%)
Oct 19, 2023 4.750 5.000 4.750 5.000 532 -0.14(-2.68%)
Oct 18, 2023 4.784 5.138 4.784 5.138 6,527 +0.10(+1.94%)
Oct 16, 2023 5.040 16 +0.18(+3.62%)
Oct 13, 2023 4.864 4.864 4.864 4.864 130 -0.37(-7.14%)
Oct 11, 2023 5.238 2 +0.09(+1.71%)
Oct 09, 2023 5.150 68 +0.16(+3.21%)
Oct 05, 2023 4.990 1 -0.05(-0.99%)
Oct 03, 2023 5.040 2 +0.07(+1.41%)
Oct 02, 2023 4.874 5.048 4.874 4.970 1,849 -0.11(-2.17%)
Sep 29, 2023 5.080 5.080 5.080 5.080 371 +0.20(+4.10%)
Sep 28, 2023 5.025 5.040 4.880 4.880 900 -0.22(-4.31%)
Sep 27, 2023 5.100 5.100 5.100 5.100 201 +0.07(+1.36%)
Sep 26, 2023 5.032 5.032 5.032 5.032 216 -0.31(-5.72%)
Sep 25, 2023 4.910 5.337 4.910 5.337 1,041 -0.06(-1.17%)
Sep 22, 2023 5.400 5.400 5.400 5.400 313 +0.25(+4.85%)
Sep 21, 2023 5.150 5.150 5.150 5.150 1,024 +0.12(+2.39%)
Sep 20, 2023 5.030 5.030 5.030 5.030 563 -0.10(-2.02%)
Sep 19, 2023 5.450 5.450 5.133 5.133 1,242 -0.07(-1.28%)
Sep 18, 2023 5.150 5.200 5.150 5.200 750 +0.05(+0.95%)
Sep 15, 2023 5.151 5.151 5.151 5.151 3,105 -0.00(-0.01%)
Sep 14, 2023 5.202 5.202 5.152 5.152 2,544 -0.01(-0.16%)
Sep 13, 2023 5.160 5.160 5.160 5.160 241 +0.06(+1.11%)
Sep 11, 2023 5.104 20 -0.34(-6.19%)
Sep 08, 2023 5.195 5.440 5.110 5.440 757 +0.33(+6.38%)
Sep 06, 2023 5.114 1 -0.29(-5.30%)
Sep 05, 2023 5.250 5.400 5.250 5.400 3,188 +0.02(+0.37%)
Sep 01, 2023 5.380 5.380 5.380 5.380 288 +0.25(+4.87%)
Aug 31, 2023 5.315 5.315 5.130 5.130 4,736 -0.22(-4.06%)
Aug 30, 2023 5.080 5.347 5.080 5.347 2,102 +0.05(+0.89%)
Aug 29, 2023 5.300 5.310 5.250 5.300 1,948 +0.01(+0.19%)
Aug 28, 2023 5.202 5.480 5.202 5.290 3,568 -0.19(-3.39%)
Aug 25, 2023 5.050 5.486 5.050 5.476 7,331 +0.13(+2.45%)
Aug 24, 2023 5.466 5.466 5.090 5.345 792 -0.02(-0.37%)
Aug 23, 2023 5.365 5.365 5.233 5.365 1,787 +0.05(+0.94%)
Aug 22, 2023 5.162 5.315 5.162 5.315 883 +0.00(+0.07%)
Aug 18, 2023 5.311 126 -0.29(-5.15%)
Aug 17, 2023 5.570 5.600 5.480 5.600 2,252 +0.18(+3.42%)
Aug 16, 2023 5.469 5.469 5.415 5.415 1,560 -0.12(-2.10%)
Aug 14, 2023 5.531 18 +0.05(+0.93%)
Aug 10, 2023 5.480 71 +0.01(+0.18%)
Aug 09, 2023 5.750 5.750 5.470 5.470 7,595 -0.10(-1.80%)
Aug 08, 2023 5.543 5.570 5.543 5.570 5,099 +0.07(+1.27%)
Aug 04, 2023 5.500 26 -0.03(-0.45%)
Aug 01, 2023 5.525 26 -0.07(-1.34%)
Jul 31, 2023 5.536 5.600 5.536 5.600 820 +0.09(+1.63%)
Jul 28, 2023 5.503 5.562 5.415 5.510 6,682 -0.01(-0.18%)
Jul 27, 2023 5.502 5.670 5.502 5.520 2,408 +0.02(+0.36%)
Jul 26, 2023 5.717 5.717 5.500 5.500 5,842 +0.05(+0.92%)
Jul 25, 2023 5.420 5.460 5.420 5.450 16,976 -0.07(-1.27%)
Jul 24, 2023 5.490 5.520 5.490 5.520 25,402 +0.08(+1.47%)
Jul 21, 2023 5.300 5.460 5.300 5.440 4,601 -0.06(-1.09%)
Jul 20, 2023 5.730 5.730 5.475 5.500 8,769 +0.03(+0.55%)
Jul 19, 2023 5.470 5.500 5.450 5.470 13,028 +0.13(+2.43%)
Jul 18, 2023 5.360 5.450 5.250 5.340 4,171 -0.02(-0.39%)
Jul 17, 2023 5.500 5.500 5.250 5.361 1,589 -0.04(-0.72%)
Jul 14, 2023 5.400 5.450 5.300 5.400 4,463 +0.25(+4.83%)
Jul 13, 2023 5.160 5.300 5.151 5.151 3,934 +0.00(+0.03%)
Jul 12, 2023 5.268 5.270 5.150 5.150 4,233 -0.15(-2.83%)
Jul 11, 2023 5.030 5.300 5.030 5.300 3,834 +0.20(+3.92%)
Jul 07, 2023 5.100 17 -0.01(-0.10%)
Jul 06, 2023 5.100 5.105 5.100 5.105 1,714 -0.00(-0.10%)
Jul 05, 2023 5.125 5.180 5.110 5.110 4,155 -0.03(-0.66%)
Jun 30, 2023 5.144 1 +0.06(+1.16%)
Jun 28, 2023 5.085 50 -0.09(-1.74%)
Jun 27, 2023 5.200 5.200 5.175 5.175 1,543 -0.04(-0.77%)
Jun 26, 2023 5.245 5.245 5.200 5.215 1,910 +0.00(+0.09%)
Jun 23, 2023 5.250 5.300 5.210 5.210 5,968 +0.01(+0.20%)
Jun 22, 2023 5.330 5.330 5.062 5.200 3,349 -0.08(-1.52%)
Jun 21, 2023 5.270 5.280 5.270 5.280 561 +0.16(+3.13%)
Jun 20, 2023 5.100 5.149 5.100 5.120 30,845 +0.28(+5.68%)
Jun 16, 2023 4.800 4.845 4.770 4.845 7,781 +0.06(+1.36%)
Jun 15, 2023 4.755 4.780 4.711 4.780 547 +0.03(+0.63%)
May 08, 2023 4.660 4.750 4.660 4.750 404 +0.00(+0.00%)
May 05, 2023 4.750 4.750 4.750 4.750 458 -0.06(-1.25%)
May 04, 2023 4.810 4.810 4.810 4.810 200 +0.05(+1.14%)
May 03, 2023 4.750 4.756 4.707 4.756 2,087 -0.04(-0.92%)
May 02, 2023 4.800 4.800 4.800 4.800 350 +0.00(+0.00%)
May 01, 2023 4.850 4.850 4.800 4.800 1,797 -0.09(-1.94%)
Apr 28, 2023 4.895 4.895 4.895 4.895 402 -0.08(-1.51%)
Apr 27, 2023 4.710 4.970 4.710 4.970 2,865 +0.16(+3.33%)
Apr 25, 2023 4.810 1 -0.05(-1.03%)
Apr 24, 2023 4.820 4.860 4.820 4.860 2,534 +0.04(+0.83%)
Apr 21, 2023 4.820 4.820 4.820 4.820 102 -0.06(-1.23%)
Apr 20, 2023 4.970 4.970 4.880 4.880 1,251 -0.02(-0.41%)
Apr 19, 2023 5.050 5.050 4.900 4.900 889 +0.00(+0.00%)
Apr 18, 2023 4.900 4.970 4.900 4.900 939 -0.02(-0.51%)
Apr 14, 2023 4.925 133 +0.06(+1.34%)
Apr 12, 2023 4.860 8 -0.06(-1.22%)
Apr 11, 2023 4.903 4.940 4.903 4.920 989 -0.04(-0.81%)
Apr 10, 2023 4.960 4.960 4.960 4.960 258 -0.04(-0.80%)
Apr 06, 2023 5.000 5.000 5.000 5.000 627 +0.07(+1.42%)
Apr 05, 2023 5.000 5.000 4.915 4.930 2,863 -0.01(-0.20%)
Apr 04, 2023 5.000 5.000 4.901 4.940 3,246 +0.06(+1.23%)
Apr 03, 2023 4.780 4.880 4.780 4.880 13,099 +0.06(+1.24%)
Mar 31, 2023 4.769 4.900 4.769 4.820 654 -0.11(-2.33%)
Mar 30, 2023 4.740 5.000 4.740 4.935 1,444 +0.18(+3.89%)
Mar 28, 2023 4.750 45 -0.05(-1.04%)
Mar 27, 2023 4.800 4.800 4.800 4.800 622 +0.12(+2.67%)
Mar 24, 2023 4.650 4.690 4.650 4.675 1,900 -0.09(-1.99%)
Mar 23, 2023 4.770 4.770 4.770 4.770 1,158 +0.14(+3.14%)
Mar 21, 2023 4.625 4 +0.02(+0.43%)
Mar 20, 2023 4.610 4.710 4.605 4.605 5,263 -0.03(-0.75%)
Mar 17, 2023 4.640 4.640 4.640 4.640 316 +0.02(+0.43%)
Mar 16, 2023 4.620 4.620 4.620 4.620 242 -0.01(-0.30%)
Mar 15, 2023 4.560 4.634 4.560 4.634 1,463 +0.02(+0.52%)
Mar 14, 2023 4.620 4.620 4.585 4.610 2,157 -0.06(-1.28%)
Mar 13, 2023 4.670 4.680 4.550 4.670 3,729 -0.02(-0.43%)
Mar 10, 2023 4.685 4.800 4.685 4.690 5,892 -0.18(-3.79%)
Mar 09, 2023 4.800 4.950 4.800 4.875 9,920 -0.14(-2.79%)
Mar 08, 2023 5.090 5.090 4.975 5.015 1,920 -0.02(-0.30%)
Mar 07, 2023 5.050 5.050 5.000 5.030 2,320 -0.02(-0.40%)
Mar 06, 2023 5.000 5.050 5.000 5.050 12,638 +0.00(+0.00%)
Mar 03, 2023 5.060 5.080 5.010 5.050 23,414 -0.03(-0.54%)
Mar 02, 2023 4.990 5.077 4.990 5.077 612 +0.13(+2.58%)
Mar 01, 2023 4.940 4.950 4.850 4.950 1,795 +0.13(+2.70%)
Feb 27, 2023 4.820 51 -0.03(-0.62%)
Feb 24, 2023 4.850 4.875 4.810 4.850 3,547 +0.02(+0.37%)
Feb 22, 2023 4.832 4 +0.03(+0.67%)
Feb 21, 2023 4.880 4.952 4.800 4.800 1,472 -0.06(-1.17%)
Feb 17, 2023 4.950 4.950 4.857 4.857 4,596 -0.06(-1.28%)
Feb 16, 2023 5.000 5.000 4.920 4.920 1,184 -0.06(-1.20%)
Feb 15, 2023 4.981 4.981 4.870 4.980 3,751 -0.05(-0.99%)
Feb 14, 2023 4.905 5.030 4.905 5.030 1,335 +0.06(+1.21%)
Feb 13, 2023 5.070 5.070 4.950 4.970 5,184 +0.03(+0.61%)
Feb 10, 2023 4.942 4.942 4.870 4.940 1,355 +0.05(+1.02%)
Feb 09, 2023 4.920 4.920 4.890 4.890 2,436 -0.05(-1.01%)
Feb 08, 2023 4.950 4.950 4.940 4.940 339 -0.01(-0.20%)
Feb 07, 2023 4.899 4.950 4.899 4.950 3,515 +0.01(+0.20%)
Feb 06, 2023 4.970 5.070 4.940 4.940 18,965 -0.10(-1.97%)
Feb 03, 2023 4.910 5.130 4.910 5.039 18,794 +0.11(+2.21%)
Feb 02, 2023 4.980 5.060 4.930 4.930 4,296 -0.14(-2.76%)
Feb 01, 2023 5.150 5.150 5.000 5.070 4,673 +0.07(+1.40%)
Jan 31, 2023 5.000 5.050 4.920 5.000 11,479 -0.05(-0.99%)
Jan 30, 2023 5.230 5.230 5.050 5.050 9,191 -0.12(-2.28%)
Jan 27, 2023 5.280 5.280 5.140 5.168 10,354 -0.15(-2.77%)
Jan 26, 2023 5.250 5.320 5.250 5.315 1,477 -0.06(-1.21%)
Jan 25, 2023 5.280 5.400 5.280 5.380 10,002 -0.07(-1.28%)
Jan 24, 2023 5.355 5.490 5.355 5.450 10,442 +0.02(+0.28%)
Jan 23, 2023 5.450 5.450 5.410 5.435 5,293 -0.02(-0.28%)
Jan 20, 2023 5.350 5.505 5.350 5.450 10,832 +0.08(+1.49%)
Jan 19, 2023 5.210 5.410 5.210 5.370 9,533 -0.08(-1.47%)
Jan 18, 2023 5.460 5.460 5.380 5.450 3,788 +0.07(+1.30%)
Jan 17, 2023 5.490 5.490 5.340 5.380 5,044 -0.01(-0.28%)
Jan 13, 2023 5.350 5.395 5.350 5.395 3,713 +0.05(+0.94%)
Jan 12, 2023 5.350 5.380 5.320 5.345 5,705 -0.06(-1.02%)
Jan 11, 2023 5.400 5.510 5.300 5.400 5,882 -0.10(-1.82%)
Jan 10, 2023 5.430 5.550 5.370 5.500 49,427 +0.13(+2.42%)
Jan 09, 2023 5.490 5.580 5.370 5.370 26,260 -0.14(-2.54%)
Jan 06, 2023 5.490 5.510 5.490 5.510 1,307 +0.04(+0.64%)
Jan 05, 2023 5.395 5.475 5.395 5.475 4,784 +0.12(+2.34%)
Jan 04, 2023 5.355 5.524 5.275 5.350 46,055 +0.12(+2.29%)
Jan 03, 2023 5.220 5.610 5.220 5.230 1,354 -0.48(-8.41%)
Dec 29, 2022 5.710 136 +0.27(+4.96%)
Dec 28, 2022 5.525 5.530 5.350 5.440 25,207 -0.26(-4.56%)
Dec 27, 2022 5.350 5.700 5.350 5.700 20,965 +0.15(+2.70%)
Dec 23, 2022 5.710 5.710 5.550 5.550 11,210 +0.11(+2.02%)
Dec 22, 2022 5.444 5.450 5.390 5.440 19,848 +0.05(+0.83%)
Dec 21, 2022 5.360 5.490 5.360 5.395 1,786 +0.23(+4.55%)
Dec 20, 2022 5.160 5.160 5.160 5.160 2,102 -0.08(-1.53%)
Dec 19, 2022 5.240 5.420 5.240 5.240 510 -0.18(-3.32%)
Dec 16, 2022 5.455 5.455 5.420 5.420 1,319 +0.02(+0.37%)
Dec 15, 2022 5.470 5.470 5.400 5.400 15,441 -0.14(-2.53%)
Dec 14, 2022 5.760 5.760 5.450 5.540 5,696 -0.16(-2.81%)
Dec 13, 2022 5.500 5.700 5.500 5.700 8,092 +0.27(+4.88%)
Dec 12, 2022 5.390 5.450 5.360 5.435 2,532 +0.10(+1.97%)
Dec 09, 2022 5.450 5.450 5.330 5.330 280 -0.08(-1.48%)
Dec 08, 2022 5.350 5.470 5.350 5.410 4,342 +0.19(+3.64%)
Dec 07, 2022 5.060 5.240 5.060 5.220 1,822 +0.02(+0.38%)
Dec 06, 2022 5.190 5.245 5.190 5.200 579 +0.07(+1.40%)
Dec 05, 2022 5.128 5.128 5.128 5.128 951 +0.04(+0.75%)
Dec 02, 2022 5.100 5.100 5.090 5.090 326 +0.19(+3.88%)
Dec 01, 2022 4.890 5.105 4.890 4.900 1,041 -0.30(-5.86%)
Nov 30, 2022 5.300 5.300 5.140 5.205 13,447 +0.11(+2.06%)
Nov 29, 2022 5.190 5.190 5.060 5.100 27,564 +0.15(+3.05%)
Nov 28, 2022 4.800 5.000 4.800 4.949 17,535 +0.35(+7.59%)
Nov 25, 2022 4.600 4.600 4.600 4.600 700 -0.11(-2.34%)
Nov 23, 2022 4.700 4.715 4.685 4.710 902 +0.07(+1.51%)
Nov 22, 2022 4.680 4.680 4.640 4.640 329 +0.05(+1.20%)
Nov 21, 2022 4.890 4.890 4.550 4.585 3,360 -0.04(-0.97%)
Nov 18, 2022 4.810 4.810 4.630 4.630 845 -0.02(-0.43%)
Nov 17, 2022 4.840 4.840 4.650 4.650 832 -0.26(-5.30%)
Nov 15, 2022 4.910 5 +0.05(+1.03%)
Nov 14, 2022 4.950 4.950 4.840 4.860 15,865 -0.10(-2.02%)
Nov 11, 2022 4.950 5.020 4.950 4.960 2,510 -0.09(-1.78%)
Nov 10, 2022 5.050 5.050 5.050 5.050 442 +0.17(+3.48%)
Nov 09, 2022 4.965 4.965 4.880 4.880 976 -0.11(-2.20%)
Nov 08, 2022 4.990 4.990 4.980 4.990 806 +0.07(+1.42%)
Nov 07, 2022 5.100 5.100 4.900 4.920 4,438 +0.04(+0.82%)
Nov 04, 2022 4.930 4.930 4.860 4.880 4,213 +0.10(+2.09%)
Nov 03, 2022 4.790 4.790 4.500 4.780 2,551 +0.03(+0.53%)
Nov 02, 2022 4.600 4.820 4.600 4.755 11,144 +0.01(+0.32%)
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.