Skip to main content

Cathay Pacific Airways Ltd (OP: CPCAY )

5.161 -0.039 (-0.75%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 5.313 5.330 5.250 5.330 1,808 +0.07(+1.33%)
Sep 30, 2024 5.300 5.300 5.160 5.260 1,588 -0.04(-0.75%)
Sep 27, 2024 5.250 5.300 5.250 5.300 1,769 +0.01(+0.28%)
Sep 26, 2024 5.250 5.325 5.144 5.285 19,710 +0.16(+3.02%)
Sep 25, 2024 5.100 5.180 5.100 5.130 2,206 -0.08(-1.54%)
Sep 24, 2024 5.190 5.210 5.190 5.210 2,301 +0.20(+3.95%)
Sep 23, 2024 5.000 5.085 5.000 5.012 1,666 -0.03(-0.59%)
Sep 19, 2024 5.042 50 -0.02(-0.37%)
Sep 18, 2024 5.000 5.060 5.000 5.060 580 -0.04(-0.70%)
Sep 17, 2024 5.100 5.120 5.050 5.096 6,379 +0.01(+0.11%)
Sep 16, 2024 5.020 5.090 5.007 5.090 10,646 +0.08(+1.50%)
Sep 13, 2024 5.010 5.015 5.010 5.015 497 +0.00(+0.10%)
Sep 12, 2024 4.960 5.010 4.940 5.010 5,595 -0.02(-0.40%)
Sep 11, 2024 5.030 5.030 5.030 5.030 722 +0.05(+1.00%)
Sep 10, 2024 4.980 4.980 4.980 4.980 3,575 +0.02(+0.40%)
Sep 09, 2024 4.960 4.960 4.960 4.960 2,186 +0.02(+0.37%)
Sep 06, 2024 4.941 4.950 4.941 4.941 20,184 -0.03(-0.57%)
Sep 05, 2024 4.960 4.980 4.960 4.970 2,773 -0.03(-0.61%)
Sep 04, 2024 5.010 5.010 5.000 5.000 22,347 -0.04(-0.78%)
Sep 03, 2024 5.013 5.090 5.013 5.040 785 -0.05(-0.98%)
Aug 30, 2024 5.000 5.090 5.000 5.090 2,717 +0.09(+1.80%)
Aug 29, 2024 5.250 5.250 4.880 5.000 3,737 +0.00(+0.00%)
Aug 28, 2024 5.250 5.250 5.000 5.000 22,312 -0.08(-1.57%)
Aug 27, 2024 5.040 5.080 4.990 5.080 688 +0.04(+0.69%)
Aug 26, 2024 5.290 5.290 4.990 5.045 5,886 +0.05(+1.08%)
Aug 23, 2024 5.068 5.068 4.991 4.991 1,837 +0.05(+1.03%)
Aug 22, 2024 4.990 5.029 4.940 4.940 1,138 -0.05(-1.10%)
Aug 21, 2024 4.955 5.030 4.880 4.995 3,324 -0.02(-0.50%)
Aug 20, 2024 5.210 5.210 5.020 5.020 1,169 +0.05(+1.01%)
Aug 19, 2024 4.840 4.970 4.840 4.970 417 -0.01(-0.20%)
Aug 16, 2024 4.950 4.995 4.950 4.980 18,797 +0.03(+0.61%)
Aug 15, 2024 4.950 4.960 4.930 4.950 6,086 -0.00(-0.00%)
Aug 14, 2024 4.980 4.980 4.940 4.950 2,189 +0.00(+0.05%)
Aug 13, 2024 4.947 4.947 4.947 4.947 228 +0.01(+0.25%)
Aug 12, 2024 4.950 4.969 4.935 4.935 1,983 -0.04(-0.87%)
Aug 09, 2024 4.930 4.979 4.925 4.979 17,666 -0.10(-1.97%)
Aug 08, 2024 5.000 5.079 4.950 5.079 27,922 +0.18(+3.65%)
Aug 07, 2024 5.010 5.100 4.900 4.900 12,549 -0.20(-3.92%)
Aug 06, 2024 5.100 5.100 5.100 5.100 522 +0.06(+1.19%)
Aug 05, 2024 5.040 5.050 5.010 5.040 3,163 -0.02(-0.40%)
Aug 02, 2024 5.051 5.060 5.051 5.060 2,987 -0.19(-3.62%)
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.