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

Cathay Pacific Airwa (OP: CPCAF )

1.011 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 5, 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%)
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.