U.S. Markets closed

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.1940+0.0840 (+2.04%)
At close: 3:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20214.17004.19004.17004.19004.190011,200
Jul 22, 20214.12004.16004.11004.11004.110070,600
Jul 21, 20214.11004.15004.11004.14004.140012,000
Jul 20, 20214.14004.17004.13004.16004.160021,900
Jul 19, 20214.30004.32004.19004.19004.190035,000
Jul 16, 20214.31004.33004.31004.33004.33004,700
Jul 15, 20214.40004.40004.40004.40004.40002,200
Jul 14, 20214.28004.32004.28004.32004.32001,300
Jul 13, 20214.38004.38004.38004.38004.3800-
Jul 12, 20214.35004.38004.35004.38004.38001,200
Jul 09, 20214.08004.53004.08004.35004.35005,700
Jul 08, 20214.24004.48004.24004.43004.43008,200
Jul 07, 20214.57004.57004.33004.46004.460053,100
Jul 06, 20214.41004.41004.29004.36004.360013,200
Jul 02, 20214.28004.30004.27004.28004.28007,500
Jul 01, 20214.28004.30004.28004.29004.29007,200
Jun 30, 20214.28004.30004.28004.30004.300034,000
Jun 29, 20214.29004.35004.29004.33004.330012,100
Jun 28, 20214.19004.46004.19004.40004.40004,300
Jun 25, 20214.42004.48004.42004.45004.450013,200
Jun 24, 20214.43004.50004.43004.48004.48005,800
Jun 23, 20214.51004.51004.47004.47004.47007,600
Jun 22, 20214.52004.55004.51004.51004.51002,300
Jun 21, 20214.54004.66004.54004.62004.620017,600
Jun 18, 20214.45004.50004.43004.49004.49007,200
Jun 17, 20214.60004.60004.45004.50004.50005,200
Jun 16, 20214.58004.58004.48004.54004.54004,500
Jun 15, 20214.59004.66004.50004.55004.550014,800
Jun 14, 20214.66004.68004.64004.66004.66002,800
Jun 11, 20214.72004.72004.66004.67004.67003,000
Jun 10, 20214.67004.68004.59004.60004.600016,600
Jun 09, 20214.48004.53004.48004.48004.480015,900
Jun 08, 20214.43004.48004.43004.45004.45009,300
Jun 07, 20214.22004.44004.22004.38004.380028,900
Jun 04, 20214.44004.44004.40004.43004.43001,700
Jun 03, 20214.39004.39004.38004.38004.38002,400
Jun 02, 20214.53004.53004.32004.38004.38008,900
Jun 01, 20214.43004.43004.31004.38004.380011,700
May 28, 20214.50004.50004.33004.37004.370075,000
May 27, 20214.42004.46004.37004.46004.46007,200
May 26, 20214.43004.44004.38004.44004.44004,600
May 25, 20214.38004.38004.25004.37004.370012,500
May 24, 20214.41004.41004.30004.34004.340014,200
May 21, 20214.26004.32004.26004.32004.320010,600
May 20, 20214.25004.25004.25004.25004.25002,900
May 19, 20214.29004.29004.22004.22004.22004,100
May 18, 20214.34004.34004.19004.26004.260026,800
May 17, 20214.25004.25004.14004.17004.170014,700
May 14, 20214.18004.22004.18004.21004.21008,100
May 13, 20213.97004.22003.97004.18004.18006,300
May 12, 20214.22004.22004.17004.18004.180010,600
May 11, 20214.26004.30004.26004.30004.300027,500
May 10, 20214.42004.42004.26004.30004.300017,000
May 07, 20214.18004.23004.18004.23004.23005,900
May 06, 20214.26004.29004.15004.20004.200024,100
May 05, 20214.35004.35004.30004.32004.32009,500
May 04, 20214.40004.43004.34004.37004.370039,500
May 03, 20214.35004.35004.30004.35004.35009,100
Apr 30, 20214.45004.47004.35004.35004.350011,400
Apr 29, 20214.50004.50004.44004.44004.44006,600
Apr 28, 20214.65004.65004.48004.51004.510052,300
Apr 27, 20214.71004.71004.41004.61004.61003,800
Apr 26, 20214.56004.63004.54004.58004.580028,400
Apr 23, 20214.52004.52004.47004.48004.480011,800
Apr 22, 20214.50004.55004.50004.52004.52004,400
Apr 21, 20214.50004.54004.50004.52004.5200800
Apr 20, 20214.69004.69004.53004.55004.55005,400
Apr 19, 20214.70004.70004.55004.61004.61001,700
Apr 16, 20214.63004.70004.55004.66004.66005,800
Apr 15, 20214.57004.61004.57004.61004.61004,800
Apr 14, 20214.60004.63004.58004.63004.63002,600
Apr 13, 20214.60004.62004.58004.58004.58006,700
Apr 12, 20214.37004.62004.37004.61004.61007,500
Apr 09, 20214.64004.65004.61004.63004.63006,000
Apr 08, 20214.72004.74004.65004.67004.670010,300
Apr 07, 20214.74004.74004.62004.72004.720020,400
Apr 06, 20214.66004.73004.66004.72004.72004,100
Apr 05, 20214.74004.75004.68004.73004.73005,800
Apr 01, 20214.78004.83004.62004.75004.750016,100
Mar 31, 20214.83004.83004.65004.70004.70005,700
Mar 30, 20214.68004.76004.68004.74004.740014,200
Mar 29, 20214.53004.70004.53004.68004.68008,800
Mar 26, 20214.69004.69004.57004.67004.670020,400
Mar 25, 20214.63004.63004.40004.62004.6200118,100
Mar 24, 20214.60004.60004.50004.60004.600023,100
Mar 23, 20214.82004.84004.70004.75004.750048,800
Mar 22, 20215.09005.09004.90004.98004.980034,900
Mar 19, 20215.05005.05004.88004.95004.950018,300
Mar 18, 20215.06005.10005.05005.05005.050010,200
Mar 17, 20214.76005.09004.76005.06005.060043,000
Mar 16, 20214.94004.94004.91004.92004.92008,800
Mar 15, 20214.80004.97004.80004.91004.910083,700
Mar 12, 20214.75004.85004.72004.80004.80006,900
Mar 11, 20214.91004.91004.75004.78004.780071,500
Mar 10, 20214.65004.65004.56004.62004.620026,900
Mar 09, 20214.64004.69004.64004.68004.680014,000
Mar 08, 20214.65004.70004.60004.68004.680012,100
Mar 05, 20214.90004.93004.73004.80004.800010,800
Mar 04, 20214.61004.88004.61004.80004.800021,400
Mar 03, 20214.88004.88004.80004.84004.840027,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...