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 (%)
May 28, 2021 0.9015 0.9015 0.9015 0.9015 2,500 +0.04(+4.83%)
May 25, 2021 0.8600 0.8600 0.8600 0 +0.01(+1.12%)
May 24, 2021 0.8505 0.8505 0.8505 0.8505 260 +0.05(+6.31%)
May 21, 2021 0.8000 0.8000 0.8000 0.8000 2,140 -0.01(-0.62%)
May 20, 2021 0.8400 0.8400 0.8050 0.8050 2,673 -0.01(-1.83%)
May 19, 2021 0.8200 0.8200 0.8200 0.8200 10,000 -0.00(-0.27%)
May 17, 2021 0.8222 0.8222 0.8222 5 -0.02(-2.12%)
May 12, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 11, 2021 0.8400 0.8400 0.8400 0.8400 2,130 +0.00(+0.00%)
May 06, 2021 0.8400 0.8400 0.8400 0 -0.01(-0.80%)
May 04, 2021 0.8468 0.8468 0.8468 0 -0.03(-3.74%)
May 03, 2021 0.8797 0.8797 0.8797 0.8797 1,005 -0.07(-7.40%)
Apr 30, 2021 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Apr 29, 2021 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Apr 28, 2021 0.9500 0.9500 0.9500 0.9500 2,050 -0.01(-1.04%)
Apr 27, 2021 0.9600 0.9600 0.9150 0.9600 1,710 +0.00(+0.00%)
Apr 26, 2021 0.8700 0.9600 0.8700 0.9600 660 +0.02(+2.13%)
Apr 23, 2021 0.8900 0.9400 0.8900 0.9400 600 -0.02(-1.57%)
Apr 22, 2021 0.9550 0.9550 0.9550 50 +0.00(+0.00%)
Apr 20, 2021 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Apr 19, 2021 0.9550 0.9550 0.9550 0.9550 208 +0.01(+0.53%)
Apr 16, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2021 0.9200 0.9500 0.9200 0.9500 2,690 +0.06(+6.74%)
Apr 13, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 12, 2021 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Apr 09, 2021 0.8800 0.8800 0.8800 80 +0.00(+0.00%)
Apr 07, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 05, 2021 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Apr 01, 2021 0.8500 0.8500 0.8500 0.8500 1,000 -0.13(-13.27%)
Mar 31, 2021 0.9350 0.9800 0.9350 0.9800 1,200 -0.01(-0.57%)
Mar 30, 2021 0.9300 0.9856 0.9300 0.9856 1,140 +0.04(+3.99%)
Mar 29, 2021 0.9478 0.9500 0.9478 0.9478 50,320 +0.00(+0.00%)
Mar 26, 2021 0.9478 1.000 0.9478 0.9478 2,000 +0.05(+5.25%)
Mar 24, 2021 0.9005 0.9005 0.9005 0 -0.06(-5.81%)
Mar 23, 2021 0.9400 0.9600 0.9300 0.9560 9,373 -0.04(-4.40%)
Mar 22, 2021 1.030 1.030 0.9800 1.000 14,932 -0.03(-2.91%)
Mar 19, 2021 1.030 1.030 1.000 1.030 41,200 -0.03(-2.83%)
Mar 18, 2021 1.060 1.060 0.9930 1.060 1,100 +0.10(+10.42%)
Mar 17, 2021 0.9600 0.9600 0.9600 0.9600 660 -0.01(-1.03%)
Mar 16, 2021 1.020 1.020 0.9700 0.9700 17,450 -0.06(-5.83%)
Mar 15, 2021 1.000 1.030 1.000 1.030 6,070 +0.03(+3.00%)
Mar 12, 2021 0.9800 1.000 0.9650 1.000 5,300 +0.02(+2.09%)
Mar 11, 2021 0.9990 0.9990 0.9795 0.9795 73,250 +0.07(+8.23%)
Mar 10, 2021 0.8680 0.9600 0.8680 0.9050 3,700 -0.04(-4.74%)
Mar 09, 2021 0.9500 0.9500 0.9500 0.9500 500 +0.03(+3.26%)
Mar 05, 2021 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 04, 2021 0.9600 0.9600 0.9600 0.9600 2,065 -0.01(-1.03%)
Mar 02, 2021 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Mar 01, 2021 0.9700 0.9900 0.9500 0.9900 7,108 -0.01(-0.80%)
Feb 26, 2021 0.9980 0.9980 0.9980 0.9980 200 +0.02(+2.40%)
Feb 25, 2021 0.9873 1.010 0.9746 0.9746 3,200 +0.00(+0.01%)
Feb 24, 2021 0.9980 0.9990 0.9745 0.9745 4,808 +0.00(+0.46%)
Feb 22, 2021 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Feb 17, 2021 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Feb 16, 2021 0.9600 1.020 0.8350 1.020 9,770 +0.17(+20.00%)
Feb 12, 2021 0.8500 0.8500 0.8500 40 +0.00(+0.00%)
Feb 11, 2021 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Feb 09, 2021 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 08, 2021 0.8500 0.9100 0.8500 0.8800 6,845 +0.08(+10.00%)
Feb 05, 2021 0.8000 0.8000 0.8000 0.8000 3,600 -0.04(-4.76%)
Feb 04, 2021 0.8400 0.8400 0.7600 0.8400 14,649 +0.00(+0.00%)
Feb 03, 2021 0.8500 0.8500 0.8400 0.8400 1,125 +0.01(+1.20%)
Feb 02, 2021 0.8200 0.8300 0.8200 0.8300 1,223 +0.01(+1.22%)
Feb 01, 2021 0.8050 0.8200 0.7950 0.8200 77,420 +0.02(+2.50%)
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%)
Nov 04, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 30, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 29, 2020 0.7200 0.7200 0.7200 0.7200 450 -0.03(-4.00%)
Oct 27, 2020 0.7500 0.7500 0.7500 0 -0.00(-0.33%)
Oct 26, 2020 0.7525 0.7525 0.7525 0.7525 1,000 +0.01(+1.69%)
Oct 22, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 21, 2020 0.7400 0.7400 0.7400 1 +0.00(+0.00%)
Oct 19, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 16, 2020 0.7400 0.7400 0.7400 10 +0.00(+0.00%)
Oct 15, 2020 0.7400 0.7400 0.7400 0.7400 1,002 -0.02(-1.99%)
Oct 14, 2020 0.7550 0.7550 0.7550 1 +0.00(+0.00%)
Oct 09, 2020 0.7550 0.7550 0.7550 0 +0.04(+4.86%)
Oct 08, 2020 0.7200 0.7200 0.7200 0.7200 201 +0.01(+1.41%)
Oct 06, 2020 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Oct 05, 2020 0.7000 0.7000 0.7000 0.7000 250 +0.03(+4.79%)
Oct 02, 2020 0.6680 0.6680 0.6680 3 +0.00(+0.00%)
Sep 30, 2020 0.6680 0.6680 0.6680 0 +0.00(+0.00%)
Sep 29, 2020 0.6680 0.6680 0.6680 2 +0.00(+0.00%)
Sep 28, 2020 0.6680 0.6680 0.6680 1 +0.00(+0.00%)
Sep 25, 2020 0.6680 0.6680 0.6680 5 +0.00(+0.00%)
Sep 24, 2020 0.6680 0.6680 0.6680 0.6680 101 -0.00(-0.24%)
Sep 23, 2020 0.6696 0.6696 0.6696 1 +0.00(+0.00%)
Sep 22, 2020 0.6696 0.6696 0.6696 0.6696 514 -0.11(-14.15%)
Sep 21, 2020 0.7800 0.7800 0.7800 0.7800 1,328 +0.09(+13.04%)
Sep 18, 2020 0.6900 0.6900 0.6900 0.6900 100 -0.18(-20.69%)
Sep 16, 2020 0.8700 0.8700 0.8700 0 +0.07(+9.43%)
Sep 15, 2020 0.7950 0.7950 0.7950 0.7950 130 +0.04(+5.30%)
Sep 10, 2020 0.7550 0.7550 0.7550 0 -0.06(-6.79%)
Sep 09, 2020 0.8100 0.8100 0.8100 0.8100 200 +0.01(+1.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 +0.07(+8.84%)
Sep 03, 2020 0.7350 0.7350 0.7350 0.7350 170,182 -0.01(-0.68%)
Sep 01, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 21, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 17, 2020 0.7500 0.7500 0.7500 0 +0.02(+3.31%)
Aug 13, 2020 0.7260 0.7260 0.7260 0 +0.00(+0.14%)
Aug 11, 2020 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Aug 10, 2020 0.7250 0.7250 0.7250 0.7250 500 -0.02(-2.12%)
Aug 06, 2020 0.7407 0.7407 0.7407 0 -0.01(-1.24%)
Aug 05, 2020 0.7500 0.7500 0.7500 0.7500 1,260 +0.03(+4.17%)
Aug 04, 2020 0.7200 0.7200 0.7200 0.7200 500 +0.01(+1.41%)
Aug 03, 2020 0.7100 0.7100 0.7100 1 +0.00(+0.00%)
Jul 31, 2020 0.7100 0.7100 0.7100 0.7100 1,300 -0.01(-1.39%)
Jul 30, 2020 0.7200 0.7200 0.7200 0.7200 2,750 +0.00(+0.00%)
Jul 28, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 20, 2020 0.7200 0.7200 0.7200 0 -0.13(-15.29%)
Jul 16, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.03%)
Jul 15, 2020 0.8400 0.8400 0.8250 0.8250 4,000 -0.11(-11.29%)
Jul 13, 2020 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Jul 09, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jul 08, 2020 0.9800 0.9800 0.8900 0.8900 1,200 -0.07(-7.29%)
Jul 07, 2020 0.9648 0.9657 0.9600 0.9600 6,281 -0.08(-7.69%)
Jul 06, 2020 1.000 1.040 1.000 1.040 370 +0.07(+7.22%)
Jul 02, 2020 0.9700 0.9700 0.9700 0.9700 500 -0.03(-3.00%)
Jul 01, 2020 1.000 1.000 1.000 1.000 1,001 +0.03(+3.09%)
Jun 30, 2020 0.9700 0.9700 0.9700 0.9700 900 -0.02(-2.02%)
Jun 26, 2020 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jun 25, 2020 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+1.02%)
Jun 23, 2020 0.9701 0.9701 0.9701 0 -0.12(-11.00%)
Jun 22, 2020 1.090 1.090 1.090 1.090 1,400 +0.11(+11.22%)
Jun 19, 2020 0.9800 0.9800 0.9800 0.9800 4,000 +0.02(+2.08%)
Jun 16, 2020 0.9600 0.9600 0.9600 0 -0.14(-12.73%)
Jun 15, 2020 1.100 1.100 1.100 1.100 376 +0.01(+0.92%)
Jun 12, 2020 1.090 1.090 1.090 1.090 500 +0.02(+1.87%)
Jun 11, 2020 1.160 1.160 1.060 1.070 19,076 -0.11(-9.32%)
Jun 10, 2020 1.140 1.180 1.060 1.180 7,444 +0.03(+2.61%)
Jun 09, 2020 1.200 1.250 1.150 1.150 34,103 +0.00(+0.00%)
Jun 08, 2020 1.230 1.230 1.150 1.150 1,101 +0.07(+6.48%)
Jun 04, 2020 1.080 1.080 1.080 0 +0.01(+0.93%)
Jun 03, 2020 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Jun 02, 2020 1.045 1.070 1.045 1.070 1,200 +0.06(+5.94%)
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.