Advertisement
Advertisement
U.S. markets close in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
4.9800-0.0900 (-1.78%)
As of 10:19AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20234.98004.98004.98004.98004.9800682
Feb 01, 20235.15005.15005.00005.07005.07004,700
Jan 31, 20235.00005.05004.92005.00005.000011,500
Jan 30, 20235.23005.23005.05005.05005.05009,200
Jan 27, 20235.28005.28005.14005.17005.170010,400
Jan 26, 20235.25005.32005.25005.32005.32001,500
Jan 25, 20235.28005.40005.28005.38005.380010,000
Jan 24, 20235.42005.49005.36005.45005.450010,400
Jan 23, 20235.45005.45005.41005.44005.44005,300
Jan 20, 20235.35005.51005.35005.45005.450010,800
Jan 19, 20235.21005.41005.21005.37005.37009,500
Jan 18, 20235.38005.46005.38005.45005.45003,800
Jan 17, 20235.49005.49005.34005.38005.38005,000
Jan 13, 20235.35005.40005.35005.40005.40003,700
Jan 12, 20235.35005.38005.32005.35005.35005,700
Jan 11, 20235.51005.51005.30005.40005.40005,900
Jan 10, 20235.37005.55005.37005.50005.500049,400
Jan 09, 20235.58005.58005.37005.37005.370026,300
Jan 06, 20235.49005.51005.49005.51005.51001,300
Jan 05, 20235.40005.48005.40005.48005.48004,800
Jan 04, 20235.52005.52005.28005.35005.350046,100
Jan 03, 20235.61005.61005.22005.23005.23001,400
Dec 30, 20225.71005.71005.71005.71005.7100-
Dec 29, 20225.71005.71005.71005.71005.710010,000
Dec 28, 20225.53005.53005.35005.44005.440025,200
Dec 27, 20225.35005.70005.35005.70005.700021,000
Dec 23, 20225.71005.71005.55005.55005.550011,200
Dec 22, 20225.45005.45005.39005.44005.440019,800
Dec 21, 20225.36005.49005.36005.40005.40001,800
Dec 20, 20225.16005.16005.16005.16005.16002,100
Dec 19, 20225.42005.42005.24005.24005.2400500
Dec 16, 20225.46005.46005.42005.42005.42001,300
Dec 15, 20225.47005.47005.40005.40005.400015,400
Dec 14, 20225.76005.76005.45005.54005.54005,700
Dec 13, 20225.50005.70005.50005.70005.70008,100
Dec 12, 20225.39005.45005.36005.44005.44002,500
Dec 09, 20225.45005.45005.33005.33005.3300300
Dec 08, 20225.35005.47005.35005.41005.41004,300
Dec 07, 20225.06005.24005.06005.22005.22001,800
Dec 06, 20225.19005.25005.19005.20005.2000600
Dec 05, 20225.13005.13005.13005.13005.13001,000
Dec 02, 20225.10005.10005.09005.09005.0900300
Dec 01, 20224.89005.11004.89004.90004.90001,000
Nov 30, 20225.30005.30005.14005.21005.210013,400
Nov 29, 20225.19005.19005.06005.10005.100027,600
Nov 28, 20224.80005.00004.80004.95004.950017,500
Nov 25, 20224.60004.60004.60004.60004.6000700
Nov 23, 20224.70004.72004.68004.71004.7100900
Nov 22, 20224.68004.68004.64004.64004.6400300
Nov 21, 20224.89004.89004.55004.59004.59003,400
Nov 18, 20224.81004.81004.63004.63004.6300800
Nov 17, 20224.84004.84004.65004.65004.6500800
Nov 16, 20224.91004.91004.91004.91004.9100-
Nov 15, 20224.85004.91004.85004.91004.91002,300
Nov 14, 20224.95004.95004.84004.86004.860015,900
Nov 11, 20224.95005.02004.95004.96004.96002,500
Nov 10, 20225.05005.05005.05005.05005.0500400
Nov 09, 20224.97004.97004.88004.88004.88001,000
Nov 08, 20224.99004.99004.98004.99004.9900800
Nov 07, 20225.10005.10004.90004.92004.92004,400
Nov 04, 20224.86004.93004.86004.88004.88004,200
Nov 03, 20224.50004.79004.50004.78004.78002,600
Nov 02, 20224.60004.82004.60004.76004.760011,100
Nov 01, 20224.74004.74004.74004.74004.7400500
Oct 31, 20224.70004.70004.50004.52004.52006,800
Oct 28, 20224.79004.79004.79004.79004.7900-
Oct 27, 20224.79004.79004.79004.79004.7900-
Oct 26, 20224.79004.79004.79004.79004.7900700
Oct 25, 20224.60004.65004.60004.60004.600024,500
Oct 24, 20224.75004.75004.51004.55004.550021,200
Oct 21, 20224.85004.85004.85004.85004.8500-
Oct 20, 20224.85004.85004.85004.85004.8500300
Oct 19, 20224.80005.01004.78004.78004.78004,600
Oct 18, 20224.90004.90004.90004.90004.9000-
Oct 17, 20224.90004.90004.90004.90004.90001,800
Oct 14, 20224.85004.85004.80004.83004.83002,600
Oct 13, 20225.00005.00004.80004.83004.830011,500
Oct 12, 20225.20005.20005.08005.08005.08001,700
Oct 11, 20225.23005.30005.23005.30005.3000700
Oct 10, 20225.40005.40005.30005.31005.31004,800
Oct 07, 20225.50005.58005.47005.47005.47007,700
Oct 06, 20225.41005.58005.41005.58005.58001,200
Oct 05, 20225.34005.50005.23005.36005.360013,900
Oct 04, 20225.29005.52005.29005.34005.340014,100
Oct 03, 20225.05005.05005.05005.05005.0500200
Sep 30, 20225.15005.45005.15005.35005.3500900
Sep 29, 20225.35005.35005.30005.31005.31003,400
Sep 28, 20225.66005.66005.66005.66005.66003,300
Sep 27, 20225.60005.60005.51005.51005.51004,000
Sep 26, 20225.36005.48005.36005.48005.48009,700
Sep 23, 20225.62005.62005.54005.57005.570016,600
Sep 22, 20225.54005.60005.54005.60005.6000800
Sep 21, 20225.53005.65005.53005.65005.65007,400
Sep 20, 20225.53005.53005.53005.53005.53002,000
Sep 19, 20225.43005.43005.40005.40005.40006,200
Sep 16, 20225.30005.33005.30005.30005.30001,500
Sep 15, 20225.17005.26005.17005.26005.26001,200
Sep 14, 20225.38005.41005.25005.35005.350014,300
Sep 13, 20225.16005.16005.16005.16005.1600200
Sep 12, 20225.15005.15005.15005.15005.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement