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

Cathay Pacific Airways Ltd (OP: CPCAY )

6.400 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.450 6.450 6.400 6.400 1,348 +0.00(+0.00%)
Feb 13, 2025 6.550 6.550 6.400 6.400 671 -0.30(-4.48%)
Feb 12, 2025 6.695 6.700 6.540 6.700 2,188 +0.23(+3.52%)
Feb 11, 2025 6.490 6.490 6.472 6.472 1,707 +0.07(+1.13%)
Feb 10, 2025 6.400 6.400 6.315 6.400 4,155 +0.00(+0.00%)
Feb 07, 2025 6.610 6.610 6.350 6.400 8,963 -0.14(-2.14%)
Feb 06, 2025 6.500 6.540 6.450 6.540 27,235 +0.05(+0.77%)
Feb 05, 2025 6.517 6.517 6.346 6.490 1,925 -0.04(-0.61%)
Feb 04, 2025 6.520 6.550 6.510 6.530 3,413 -0.13(-1.95%)
Feb 03, 2025 6.580 6.710 6.580 6.660 8,870 -0.07(-1.09%)
Jan 31, 2025 6.740 6.740 6.734 6.734 588 -0.01(-0.17%)
Jan 30, 2025 6.755 6.800 6.730 6.745 6,620 +0.03(+0.45%)
Jan 29, 2025 6.710 6.750 6.710 6.715 17,307 -0.04(-0.52%)
Jan 28, 2025 6.735 6.750 6.735 6.750 716 +0.06(+0.90%)
Jan 27, 2025 6.850 6.850 6.680 6.690 6,438 -0.05(-0.74%)
Jan 24, 2025 6.740 6.740 6.720 6.740 512 +0.01(+0.21%)
Jan 23, 2025 6.755 6.755 6.726 6.726 1,306 -0.03(-0.43%)
Jan 22, 2025 6.740 6.770 6.680 6.755 18,984 -0.01(-0.22%)
Jan 21, 2025 6.765 6.787 6.735 6.770 12,370 -0.02(-0.29%)
Jan 17, 2025 6.860 6.900 6.690 6.790 4,387 -0.10(-1.45%)
Jan 16, 2025 6.700 6.890 6.685 6.890 4,365 +0.31(+4.71%)
Jan 15, 2025 6.670 6.730 6.580 6.580 60,347 -0.02(-0.30%)
Jan 14, 2025 6.950 6.950 6.600 6.600 7,604 +0.02(+0.30%)
Jan 13, 2025 6.500 6.800 6.500 6.580 5,733 -0.07(-1.08%)
Jan 10, 2025 6.460 6.690 6.460 6.652 28,055 +0.46(+7.46%)
Jan 08, 2025 6.350 6.350 6.080 6.190 4,239 -0.00(-0.08%)
Jan 07, 2025 6.250 6.250 6.160 6.195 32,181 +0.04(+0.57%)
Jan 06, 2025 6.340 6.340 6.070 6.160 21,053 +0.09(+1.48%)
Jan 03, 2025 5.900 6.070 5.900 6.070 1,183 +0.15(+2.45%)
Jan 02, 2025 6.156 6.156 5.925 5.925 730 -0.33(-5.20%)
Dec 31, 2024 6.250 0 +0.11(+1.71%)
Dec 30, 2024 6.200 6.200 6.050 6.145 1,695 -0.06(-0.89%)
Dec 27, 2024 5.910 6.250 5.910 6.200 4,509 +0.12(+1.97%)
Dec 26, 2024 6.200 6.200 6.056 6.080 2,675 -0.11(-1.75%)
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%)
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.