Cathay Pacific Airwa ADR (OP: CPCAY )

4.000 USD +0.010 (+0.25%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.180 4.180 4.000 4.000 2,128 +0.01(+0.25%)
Dec 02, 2021 3.760 3.990 3.760 3.990 8,734 +0.03(+0.76%)
Dec 01, 2021 3.840 4.070 3.840 3.960 16,727 -0.09(-2.34%)
Nov 30, 2021 4.150 4.150 4.030 4.055 1,921 -0.12(-2.76%)
Nov 29, 2021 4.200 4.280 4.170 4.170 2,873 -0.11(-2.57%)
Nov 26, 2021 4.500 4.500 4.250 4.280 9,053 -0.22(-4.89%)
Nov 24, 2021 4.520 4.520 4.485 4.500 1,264 +0.05(+1.03%)
Nov 23, 2021 4.510 4.510 4.454 4.454 520 +0.02(+0.54%)
Nov 22, 2021 4.460 4.460 4.430 4.430 2,162 -0.07(-1.45%)
Nov 19, 2021 4.530 4.530 4.460 4.495 6,501 -0.00(-0.11%)
Nov 18, 2021 4.550 4.500 4.500 4.500 8,986 -0.12(-2.60%)
Nov 17, 2021 4.600 4.620 4.600 4.620 7,218 +0.00(+0.11%)
Nov 16, 2021 4.600 4.615 4.600 4.615 1,103 +0.00(+0.00%)
Nov 15, 2021 4.648 4.648 4.615 4.615 1,707 -0.00(-0.11%)
Nov 12, 2021 4.670 4.670 4.620 4.620 4,290 +0.00(+0.00%)
Nov 11, 2021 4.650 4.650 4.600 4.620 6,054 -0.05(-1.18%)
Nov 10, 2021 4.710 4.650 4.675 3,212 -0.02(-0.32%)
Nov 09, 2021 4.780 4.780 4.690 4.690 11,152 -0.09(-1.99%)
Nov 08, 2021 4.800 4.800 4.750 4.785 26,155 +0.19(+4.02%)
Nov 05, 2021 4.600 4.660 4.570 4.600 29,270 +0.07(+1.55%)
Nov 04, 2021 4.587 4.587 4.520 4.530 1,362 -0.02(-0.37%)
Nov 02, 2021 4.547 4.547 4.547 8 +0.00(+0.04%)
Oct 29, 2021 4.545 4.545 4.545 109 +0.04(+1.00%)
Oct 28, 2021 4.595 4.595 4.500 4.500 2,584 -0.01(-0.33%)
Oct 27, 2021 4.520 4.520 4.515 4.515 773 -0.02(-0.33%)
Oct 25, 2021 4.780 4.780 4.520 4.530 6,363 -0.07(-1.52%)
Oct 22, 2021 4.600 4.600 4.600 4.600 3,160 +0.00(+0.00%)
Oct 20, 2021 4.600 4.600 4.600 40 -0.05(-1.08%)
Oct 19, 2021 4.680 4.680 4.650 4.650 549 -0.03(-0.64%)
Oct 18, 2021 4.750 4.750 4.650 4.680 9,417 -0.02(-0.43%)
Oct 15, 2021 4.700 4.700 4.664 4.700 15,882 +0.14(+3.07%)
Oct 14, 2021 4.580 4.600 4.490 4.560 80,744 -0.01(-0.22%)
Oct 13, 2021 4.540 4.660 4.540 4.570 12,567 +0.03(+0.66%)
Oct 12, 2021 4.560 4.560 4.540 4.540 25,324 +0.05(+1.11%)
Oct 11, 2021 4.500 4.570 4.480 4.490 11,476 +0.04(+0.90%)
Oct 08, 2021 4.460 4.470 4.450 4.450 9,951 -0.01(-0.22%)
Oct 07, 2021 4.450 4.465 4.450 4.460 2,182 +0.05(+1.13%)
Oct 06, 2021 4.435 4.455 4.390 4.410 6,120 +0.02(+0.34%)
Oct 05, 2021 4.430 4.440 4.350 4.395 8,946 +0.04(+0.99%)
Oct 04, 2021 4.560 4.560 4.240 4.352 47,140 +0.22(+5.38%)
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.