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 20, 2022 0.9800 0 -0.02(-2.00%)
May 17, 2022 1.000 0 +0.01(+1.01%)
May 12, 2022 0.9900 0 +0.00(+0.00%)
May 09, 2022 0.9900 7 +0.00(+0.00%)
May 03, 2022 0.9900 0 +0.05(+5.10%)
Apr 28, 2022 0.9420 0 -0.03(-2.89%)
Apr 27, 2022 0.9700 0.9700 0.9700 0.9700 500 -0.03(-3.00%)
Apr 26, 2022 1.000 1.000 1.000 1.000 100 +0.05(+5.26%)
Apr 25, 2022 0.9500 1.010 0.9456 0.9500 39,500 +0.01(+1.39%)
Apr 22, 2022 0.9370 0.9370 0.9370 0.9370 1,020 +0.00(+0.00%)
Apr 21, 2022 0.9370 0.9370 0.9370 0.9370 1,980 -0.02(-2.42%)
Apr 20, 2022 0.9602 0.9602 0.9602 0.9602 250 -0.02(-1.70%)
Apr 19, 2022 0.9768 0.9768 0.9768 0.9768 250 +0.02(+1.75%)
Apr 14, 2022 0.9600 0 -0.06(-5.87%)
Apr 12, 2022 1.020 0 +0.07(+7.40%)
Apr 06, 2022 0.9496 0 -0.02(-2.10%)
Apr 05, 2022 0.9700 0.9700 0.9700 0.9700 500 -0.01(-1.02%)
Apr 01, 2022 0.9800 0 +0.03(+3.69%)
Mar 24, 2022 0.9451 0 -0.00(-0.05%)
Mar 23, 2022 0.9456 0.9456 0.9456 0.9456 3,000 -0.05(-4.60%)
Mar 18, 2022 0.9912 0 +0.07(+7.45%)
Mar 17, 2022 0.9225 0.9225 0.9225 0.9225 200 +0.02(+2.74%)
Mar 15, 2022 0.8979 0 -0.01(-1.33%)
Mar 14, 2022 0.9100 0.9100 0.9100 0.9100 15,000 +0.12(+15.57%)
Mar 08, 2022 0.7874 0 -0.09(-10.07%)
Mar 04, 2022 0.8756 0 -0.02(-1.82%)
Mar 03, 2022 0.9209 0.9209 0.8918 0.8918 2,000 -0.02(-2.59%)
Mar 02, 2022 0.9155 0.9155 0.9155 0.9155 700 +0.04(+3.98%)
Feb 24, 2022 0.8805 0 -0.06(-6.08%)
Feb 22, 2022 0.9375 38 +0.04(+4.88%)
Feb 18, 2022 0.8939 0 +0.03(+3.19%)
Feb 14, 2022 0.8663 0 -0.01(-1.27%)
Feb 09, 2022 0.8774 0 +0.02(+2.76%)
Feb 08, 2022 0.8538 0.8538 0.8538 0.8538 220 +0.01(+0.59%)
Feb 03, 2022 0.8488 0 -0.01(-0.86%)
Feb 01, 2022 0.8562 0 +0.05(+6.11%)
Jan 19, 2022 0.8069 0 +0.02(+2.37%)
Jan 13, 2022 0.7882 0 -0.03(-3.88%)
Jan 11, 2022 0.8200 0 -0.02(-2.08%)
Jan 07, 2022 0.8374 0.8374 0.8374 0 +0.00(+0.01%)
Jan 06, 2022 0.7859 0.8375 0.7859 0.8373 1,521 +0.01(+1.52%)
Dec 30, 2021 0.8248 0.8248 0.8248 0 +0.00(+0.01%)
Dec 23, 2021 0.8247 0.8247 0.8247 0 -0.01(-1.63%)
Dec 21, 2021 0.8384 0.8384 0.8384 0 +0.03(+4.15%)
Dec 15, 2021 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Dec 02, 2021 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Nov 30, 2021 0.8050 0.8050 0.8050 0 -0.05(-5.98%)
Nov 29, 2021 0.8562 0.8562 0.8050 0.8562 915 -0.04(-4.15%)
Nov 26, 2021 0.8658 0.8933 0.8658 0.8933 1,296 +0.01(+1.43%)
Nov 19, 2021 0.8807 0.8807 0.8807 0 -0.08(-7.96%)
Nov 17, 2021 0.9569 0.9569 0.9569 11 +0.02(+1.92%)
Nov 15, 2021 0.9389 0.9389 0.9389 1 +0.01(+1.40%)
Nov 10, 2021 0.9259 0.9259 0.9259 0 -0.06(-6.47%)
Nov 08, 2021 0.9900 0.9900 0.9900 0 +0.04(+4.13%)
Nov 03, 2021 0.9507 0.9507 0.9507 0 +0.00(+0.45%)
Oct 25, 2021 0.9464 0.9464 0.9464 0 -0.01(-1.54%)
Oct 22, 2021 0.9612 0.9612 0.9612 0.9612 1,000 -0.01(-1.42%)
Oct 18, 2021 0.9750 0.9750 0.9750 0 +0.03(+2.63%)
Oct 15, 2021 0.9500 0.9500 0.9500 0.9500 970 +0.05(+5.78%)
Oct 12, 2021 0.8981 0.8981 0.8981 10 -0.02(-2.55%)
Oct 11, 2021 0.9216 0.9216 0.9216 0.9216 1,025 +0.04(+4.42%)
Oct 08, 2021 0.8826 0.8826 0.8826 0.8826 5,050 -0.05(-5.31%)
Oct 07, 2021 0.9321 0.9321 0.9321 0.9321 1,000 +0.07(+8.38%)
Oct 05, 2021 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Oct 04, 2021 0.8700 0.8700 0.8625 0.8700 3,700 +0.01(+1.74%)
Sep 29, 2021 0.8551 0.8551 0.8551 0 +0.00(+0.13%)
Sep 24, 2021 0.8540 0.8540 0.8540 0 +0.03(+3.93%)
Sep 22, 2021 0.8217 0.8217 0.8217 0 -0.04(-4.16%)
Sep 16, 2021 0.8574 0.8574 0.8574 0 +0.02(+1.84%)
Sep 14, 2021 0.8419 0.8419 0.8419 0 -0.05(-5.18%)
Sep 10, 2021 0.8879 0.8879 0.8879 106 +0.09(+11.95%)
Aug 27, 2021 0.7931 0.7931 0.7931 10 -0.02(-2.09%)
Aug 26, 2021 0.8100 0.8100 0.8100 0.8100 3,076 +0.00(+0.36%)
Aug 19, 2021 0.8071 0.8071 0.8071 4 -0.01(-1.18%)
Aug 18, 2021 0.8167 0.8167 0.8167 0.8167 1,620 +0.03(+3.79%)
Aug 16, 2021 0.7869 0.7869 0.7869 0 +0.00(+0.22%)
Aug 12, 2021 0.7852 0.7852 0.7852 0 -0.03(-3.70%)
Aug 11, 2021 0.8400 0.8400 0.8154 0.8154 2,050 +0.00(+0.46%)
Aug 03, 2021 0.8117 0.8117 0.8117 0 +0.00(+0.21%)
Jul 29, 2021 0.8100 0.8100 0.8100 0 -0.01(-0.83%)
Jul 26, 2021 0.8168 0.8168 0.8168 68 -0.01(-1.59%)
Jul 23, 2021 0.8300 0.8300 0.8300 0.8300 600 -0.03(-2.92%)
Jul 13, 2021 0.8550 0.8550 0.8550 0 +0.02(+1.92%)
Jul 08, 2021 0.8389 0.8389 0.8389 50 -0.01(-1.53%)
Jul 07, 2021 0.8519 0.8519 0.8519 0.8519 1,400 +0.01(+0.63%)
Jul 06, 2021 0.8720 0.8873 0.8466 0.8466 10,500 -0.03(-2.91%)
Jul 02, 2021 0.8720 0.8720 0.8720 0.8720 575 +0.01(+1.38%)
Jun 30, 2021 0.8601 0.8601 0.8601 0 -0.02(-2.66%)
Jun 28, 2021 0.8836 0.8836 0.8836 20 -0.01(-0.65%)
Jun 25, 2021 0.8740 0.8894 0.8740 0.8894 1,893 -0.00(-0.41%)
Jun 24, 2021 0.8931 0.8931 0.8931 0.8931 200 +0.00(+0.12%)
Jun 18, 2021 0.8920 0.8920 0.8920 35 +0.02(+2.06%)
Jun 15, 2021 0.8740 0.8740 0.8740 0 -0.07(-6.97%)
Jun 14, 2021 0.9395 0.9395 0.9395 0.9395 1,183 +0.02(+2.38%)
Jun 09, 2021 0.9177 0.9177 0.9177 0 +0.02(+2.51%)
Jun 08, 2021 0.8952 0.9157 0.8767 0.8952 2,400 +0.02(+2.37%)
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.