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 (%)
Jun 30, 2021 4.280 4.300 4.280 4.300 34,006 -0.03(-0.69%)
Jun 29, 2021 4.350 4.350 4.290 4.330 12,142 -0.07(-1.59%)
Jun 28, 2021 4.430 4.460 4.190 4.400 4,341 -0.04(-1.01%)
Jun 25, 2021 4.420 4.482 4.420 4.445 13,221 -0.04(-0.78%)
Jun 24, 2021 4.434 4.500 4.434 4.480 5,759 +0.01(+0.22%)
Jun 23, 2021 4.510 4.510 4.470 4.470 7,597 -0.04(-0.89%)
Jun 22, 2021 4.520 4.550 4.510 4.510 2,260 -0.11(-2.38%)
Jun 21, 2021 4.540 4.660 4.540 4.620 17,604 +0.13(+2.90%)
Jun 18, 2021 4.450 4.502 4.430 4.490 7,222 -0.00(-0.11%)
Jun 17, 2021 4.600 4.600 4.450 4.495 5,183 -0.04(-0.99%)
Jun 16, 2021 4.580 4.580 4.480 4.540 4,459 -0.01(-0.22%)
Jun 15, 2021 4.590 4.660 4.500 4.550 14,788 -0.11(-2.36%)
Jun 14, 2021 4.660 4.680 4.640 4.660 2,792 -0.01(-0.21%)
Jun 11, 2021 4.720 4.720 4.660 4.670 2,988 +0.07(+1.52%)
Jun 10, 2021 4.670 4.680 4.585 4.600 16,568 +0.12(+2.67%)
Jun 09, 2021 4.480 4.530 4.480 4.481 15,851 +0.03(+0.65%)
Jun 08, 2021 4.425 4.480 4.425 4.452 9,313 +0.08(+1.75%)
Jun 07, 2021 4.220 4.440 4.220 4.375 28,908 -0.05(-1.24%)
Jun 04, 2021 4.440 4.440 4.403 4.430 1,689 +0.05(+1.14%)
Jun 03, 2021 4.390 4.390 4.380 4.380 2,449 +0.00(+0.00%)
Jun 02, 2021 4.530 4.530 4.320 4.380 8,852 +0.00(+0.11%)
Jun 01, 2021 4.430 4.430 4.310 4.375 11,654 +0.01(+0.23%)
May 28, 2021 4.500 4.500 4.330 4.365 74,974 -0.09(-2.13%)
May 27, 2021 4.440 4.460 4.370 4.460 7,189 +0.02(+0.45%)
May 26, 2021 4.435 4.440 4.375 4.440 4,614 +0.07(+1.60%)
May 25, 2021 4.380 4.380 4.250 4.370 12,474 +0.03(+0.69%)
May 24, 2021 4.410 4.410 4.300 4.340 14,205 +0.02(+0.46%)
May 21, 2021 4.260 4.320 4.260 4.320 10,638 +0.07(+1.65%)
May 20, 2021 4.250 4.250 4.250 4.250 2,925 +0.03(+0.59%)
May 19, 2021 4.290 4.290 4.215 4.225 4,106 -0.04(-0.82%)
May 18, 2021 4.340 4.340 4.190 4.260 26,784 +0.09(+2.16%)
May 17, 2021 4.250 4.250 4.140 4.170 14,673 -0.04(-0.83%)
May 14, 2021 4.185 4.219 4.185 4.205 8,053 +0.03(+0.72%)
May 13, 2021 3.970 4.220 3.970 4.175 6,348 +0.00(+0.00%)
May 12, 2021 4.200 4.225 4.170 4.175 10,605 -0.12(-2.91%)
May 11, 2021 4.285 4.300 4.260 4.300 27,518 +0.00(+0.00%)
May 10, 2021 4.420 4.420 4.260 4.300 16,979 +0.07(+1.65%)
May 07, 2021 4.185 4.230 4.185 4.230 5,935 +0.03(+0.71%)
May 06, 2021 4.260 4.290 4.150 4.200 24,094 -0.12(-2.78%)
May 05, 2021 4.350 4.350 4.300 4.320 9,481 -0.05(-1.14%)
May 04, 2021 4.400 4.430 4.340 4.370 39,529 +0.02(+0.46%)
May 03, 2021 4.300 4.350 4.300 4.350 9,115 +0.00(+0.00%)
Apr 30, 2021 4.450 4.470 4.350 4.350 11,400 -0.09(-2.03%)
Apr 29, 2021 4.500 4.500 4.440 4.440 6,563 -0.07(-1.55%)
Apr 28, 2021 4.650 4.650 4.480 4.510 52,334 -0.10(-2.06%)
Apr 27, 2021 4.710 4.710 4.410 4.605 3,805 +0.03(+0.66%)
Apr 26, 2021 4.560 4.630 4.540 4.575 28,368 +0.09(+2.12%)
Apr 23, 2021 4.520 4.520 4.465 4.480 11,700 -0.04(-0.88%)
Apr 22, 2021 4.495 4.550 4.495 4.520 4,397 +0.00(+0.00%)
Apr 21, 2021 4.540 4.540 4.500 4.520 793 -0.03(-0.55%)
Apr 20, 2021 4.690 4.690 4.525 4.545 5,427 -0.07(-1.41%)
Apr 19, 2021 4.700 4.700 4.550 4.610 1,716 -0.05(-1.07%)
Apr 16, 2021 4.630 4.695 4.550 4.660 5,800 +0.05(+1.08%)
Apr 15, 2021 4.570 4.610 4.570 4.610 4,822 -0.02(-0.43%)
Apr 14, 2021 4.600 4.630 4.580 4.630 2,640 +0.05(+1.09%)
Apr 13, 2021 4.600 4.620 4.580 4.580 6,664 -0.03(-0.65%)
Apr 12, 2021 4.370 4.620 4.370 4.610 7,479 -0.01(-0.32%)
Apr 09, 2021 4.635 4.650 4.610 4.625 5,900 -0.04(-0.96%)
Apr 08, 2021 4.715 4.740 4.650 4.670 10,289 -0.04(-0.95%)
Apr 07, 2021 4.740 4.740 4.620 4.715 20,435 +0.00(+0.00%)
Apr 06, 2021 4.660 4.730 4.660 4.715 4,072 -0.02(-0.32%)
Apr 05, 2021 4.744 4.750 4.680 4.730 5,837 -0.02(-0.42%)
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.