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

Cathay Pacific Airways Ltd (OP: CPCAY )

6.188 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.230 6.230 6.188 6.188 2,467 +0.16(+2.62%)
Dec 23, 2024 6.111 6.111 6.030 6.030 1,763 +0.09(+1.52%)
Dec 20, 2024 6.085 6.250 5.940 5.940 8,432 -0.20(-3.26%)
Dec 19, 2024 6.118 6.140 6.096 6.140 4,984 +0.14(+2.33%)
Dec 18, 2024 6.130 6.130 6.000 6.000 4,966 -0.23(-3.69%)
Dec 17, 2024 6.131 6.230 6.131 6.230 688 -0.02(-0.32%)
Dec 16, 2024 6.260 6.266 6.140 6.250 12,461 -0.00(-0.08%)
Dec 13, 2024 6.250 6.255 6.250 6.255 741 -0.04(-0.56%)
Dec 12, 2024 6.230 6.290 6.150 6.290 3,948 +0.06(+0.98%)
Dec 11, 2024 6.156 6.229 6.130 6.229 4,247 +0.01(+0.23%)
Dec 10, 2024 6.180 6.215 6.180 6.215 618 -0.11(-1.66%)
Dec 09, 2024 6.110 6.340 6.020 6.320 10,468 +0.17(+2.76%)
Dec 06, 2024 6.000 6.200 6.000 6.150 10,455 +0.02(+0.33%)
Dec 05, 2024 6.150 6.150 6.126 6.130 9,219 +0.06(+0.99%)
Dec 04, 2024 6.180 6.180 5.950 6.070 7,831 -0.08(-1.30%)
Dec 03, 2024 6.150 6.150 6.110 6.150 15,263 +0.00(+0.00%)
Dec 02, 2024 6.170 6.240 6.150 6.150 10,155 -0.00(-0.08%)
Nov 29, 2024 6.100 6.220 6.100 6.155 2,584 +0.06(+0.90%)
Nov 27, 2024 6.060 6.100 6.060 6.100 24,319 +0.05(+0.83%)
Nov 26, 2024 6.050 6.090 5.980 6.050 188,630 +0.08(+1.34%)
Nov 25, 2024 5.970 5.990 5.940 5.970 34,615 +0.07(+1.19%)
Nov 22, 2024 5.850 5.900 5.830 5.900 43,404 +0.10(+1.64%)
Nov 21, 2024 5.850 5.850 5.775 5.805 47,462 +0.06(+1.13%)
Nov 20, 2024 5.740 5.740 5.680 5.740 4,169 +0.04(+0.70%)
Nov 19, 2024 5.695 5.713 5.695 5.700 65,683 +0.04(+0.71%)
Nov 18, 2024 5.650 5.750 5.650 5.660 30,825 +0.09(+1.62%)
Nov 15, 2024 5.600 5.660 5.370 5.570 79,329 +0.18(+3.34%)
Nov 14, 2024 5.200 5.460 5.200 5.390 683,264 +0.30(+5.99%)
Nov 13, 2024 5.010 5.190 5.010 5.085 31,647 -0.09(-1.82%)
Nov 12, 2024 5.010 5.180 5.010 5.180 4,657 +0.06(+1.27%)
Nov 11, 2024 5.100 5.120 5.100 5.115 17,037 -0.04(-0.68%)
Nov 08, 2024 5.400 5.400 5.110 5.150 31,988 -0.08(-1.62%)
Nov 07, 2024 5.235 5.295 5.235 5.235 2,136 +0.02(+0.29%)
Nov 06, 2024 5.240 5.240 5.220 5.220 1,169 -0.03(-0.54%)
Nov 05, 2024 5.170 5.280 5.137 5.248 6,853 +0.04(+0.74%)
Nov 04, 2024 5.188 5.210 5.188 5.210 714 +0.01(+0.19%)
Nov 01, 2024 5.207 5.430 5.200 5.200 1,793 -0.06(-1.14%)
Oct 31, 2024 5.260 5.260 5.260 5.260 3,102 +0.09(+1.77%)
Oct 30, 2024 5.270 5.270 5.168 5.168 1,130 -0.10(-1.93%)
Oct 29, 2024 5.225 5.270 5.100 5.270 656 +0.09(+1.74%)
Oct 28, 2024 5.150 5.180 5.150 5.180 2,215 +0.10(+1.97%)
Oct 25, 2024 5.080 5.080 5.080 5.080 218 -0.06(-1.17%)
Oct 24, 2024 5.140 5.140 5.140 5.140 194 +0.09(+1.78%)
Oct 23, 2024 5.115 5.115 5.050 5.050 402 -0.06(-1.19%)
Oct 22, 2024 5.030 5.111 5.030 5.111 770 +0.01(+0.22%)
Oct 21, 2024 5.074 5.250 5.074 5.100 3,665 -0.07(-1.35%)
Oct 18, 2024 5.150 5.251 5.130 5.170 8,943 +0.13(+2.58%)
Oct 17, 2024 5.030 5.122 5.030 5.040 1,304 -0.16(-3.08%)
Oct 16, 2024 5.200 5.200 5.200 5.200 143 +0.04(+0.68%)
Oct 15, 2024 5.030 5.310 5.030 5.165 825 +0.07(+1.27%)
Oct 14, 2024 5.320 5.320 5.100 5.100 2,009 -0.05(-0.97%)
Oct 11, 2024 5.105 5.150 5.105 5.150 1,972 +0.00(+0.00%)
Oct 09, 2024 5.150 41 +0.10(+1.98%)
Oct 08, 2024 5.207 5.365 5.050 5.050 33,327 -0.33(-6.05%)
Oct 07, 2024 5.200 5.460 5.200 5.375 1,252 +0.21(+4.15%)
Oct 04, 2024 5.150 5.161 5.150 5.161 5,383 -0.04(-0.75%)
Oct 03, 2024 5.450 5.450 5.120 5.200 56,510 -0.06(-1.14%)
Oct 02, 2024 5.296 5.296 5.250 5.260 3,806 -0.07(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.