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

Cathay Pacific Airwa (OP: CPCAF )

1.004 UNCHANGED
Last Price Updated: 1:55 PM EDT, Jun 4, 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 (%)
Jan 29, 2021 0.8100 0.8100 0.8000 0.8000 1,300 +0.03(+3.23%)
Jan 28, 2021 0.7750 0.8100 0.7500 0.7750 2,451 -0.11(-12.92%)
Jan 27, 2021 0.8900 0.8900 0.8900 0.8900 134 +0.01(+1.26%)
Jan 26, 2021 0.8789 0.8789 0.8789 0.8789 560 -0.04(-4.47%)
Jan 25, 2021 0.9200 0.9200 0.9200 0.9200 6,000 -0.03(-3.60%)
Jan 22, 2021 0.9544 0.9544 0.9544 0.9544 200 -0.01(-0.58%)
Jan 21, 2021 0.9600 0.9600 0.9600 0.9600 1,001 +0.07(+7.87%)
Jan 19, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Jan 15, 2021 0.8700 0.8700 0.8700 0.8700 1,900 -0.06(-6.73%)
Jan 14, 2021 0.9800 0.9800 0.9328 0.9328 16,025 -0.05(-4.82%)
Jan 06, 2021 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jan 05, 2021 0.9300 0.9300 0.9300 0.9300 220 -0.05(-5.10%)
Jan 04, 2021 0.9800 0.9900 0.9800 0.9800 300 +0.08(+8.89%)
Dec 30, 2020 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 28, 2020 0.8700 0.8700 0.8700 0 -0.07(-7.20%)
Dec 23, 2020 0.9375 0.9375 0.9375 0 -0.00(-0.40%)
Dec 21, 2020 0.9413 0.9413 0.9413 0 -0.06(-5.87%)
Dec 18, 2020 1.000 1.000 1.000 1.000 16,000 -0.03(-2.91%)
Dec 16, 2020 1.030 1.030 1.030 0 +0.09(+9.57%)
Dec 15, 2020 0.9650 0.9650 0.9400 0.9400 560 -0.06(-6.00%)
Dec 14, 2020 1.000 1.000 1.000 1.000 485 +0.00(+0.00%)
Dec 11, 2020 0.9400 1.000 0.9400 1.000 500 +0.07(+7.53%)
Dec 10, 2020 1.000 1.000 0.9300 0.9300 1,616 -0.07(-7.00%)
Dec 09, 2020 1.020 1.020 0.9905 1.000 19,258 +0.02(+2.04%)
Dec 08, 2020 0.9700 0.9800 0.9700 0.9800 2,780 +0.04(+4.26%)
Dec 07, 2020 0.9400 0.9400 0.9400 0.9400 109 -0.04(-4.08%)
Dec 04, 2020 1.080 1.080 0.9800 0.9800 1,100 -0.05(-4.85%)
Dec 03, 2020 0.9500 1.050 0.9500 1.030 800 +0.14(+15.89%)
Dec 02, 2020 0.8888 0.8888 0.8888 0.8888 6,648 -0.09(-9.31%)
Nov 30, 2020 0.9800 0.9800 0.9800 0 +0.03(+2.62%)
Nov 27, 2020 1.030 1.030 0.9550 0.9550 6,000 +0.05(+6.11%)
Nov 25, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.02(-1.64%)
Nov 23, 2020 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
Nov 20, 2020 0.9400 0.9400 0.9000 0.9000 5,900 -0.07(-7.60%)
Nov 19, 2020 1.030 1.030 0.9500 0.9740 5,731 +0.02(+2.53%)
Nov 18, 2020 0.8900 0.9500 0.8900 0.9500 503,134 +0.12(+14.46%)
Nov 16, 2020 0.8300 0.8300 0.8300 0 -0.05(-5.14%)
Nov 12, 2020 0.8750 0.8750 0.8750 0 +0.05(+5.42%)
Nov 11, 2020 0.8300 0.8300 0.8300 0.8300 210 +0.07(+9.64%)
Nov 09, 2020 0.7570 0.7570 0.7570 0 +0.04(+5.14%)
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.