U.S. markets closed

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8100-0.0900 (-2.31%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20203.80004.00003.79003.81003.810048,600
Aug 13, 20203.95003.95003.75003.90003.900029,800
Aug 12, 20203.84004.19003.83003.98003.980044,600
Aug 12, 20200.251359 Dividend
Aug 11, 20204.15004.20003.75003.79003.5386164,600
Aug 10, 20203.84004.70003.82004.50004.201611,000
Aug 07, 20203.80004.59003.76004.50004.201634,800
Aug 06, 20203.89004.20003.89004.00003.73479,100
Aug 05, 20203.85004.16003.85004.16003.88414,800
Aug 04, 20204.05004.68003.89004.15003.874864,700
Aug 03, 20204.45004.68004.10004.10003.828117,200
Jul 31, 20204.69004.69004.26004.35004.061512,800
Jul 30, 20204.57004.69004.25004.27003.986824,000
Jul 29, 20204.35004.61004.30004.32004.03357,400
Jul 28, 20204.45004.55004.30004.30004.01487,800
Jul 27, 20204.40004.75004.30004.30004.014813,800
Jul 24, 20204.75004.75004.38004.45004.15495,200
Jul 23, 20204.70004.75004.38004.75004.43502,400
Jul 22, 20204.47004.79004.47004.65004.34163,700
Jul 21, 20204.42004.60004.42004.47004.17355,000
Jul 20, 20204.26004.90004.26004.90004.57506,300
Jul 17, 20204.26004.92004.26004.92004.59378,800
Jul 16, 20204.25004.94004.25004.41004.117514,800
Jul 15, 20204.85004.85004.51004.56004.25762,800
Jul 14, 20204.40004.50004.40004.45004.15493,400
Jul 13, 20204.47004.49004.37004.38004.08954,000
Jul 10, 20204.48004.48004.35004.37004.08029,400
Jul 09, 20204.65004.70004.55004.70004.38834,100
Jul 08, 20204.68004.72004.65004.65004.341610,400
Jul 07, 20204.80004.80004.73004.76004.44434,200
Jul 06, 20204.95004.95004.76004.85004.52831,900
Jul 02, 20204.88004.91004.88004.88004.55642,900
Jul 01, 20204.82004.92004.77004.77004.45365,000
Jun 30, 20204.84004.84004.80004.80004.48173,700
Jun 29, 20204.90005.03004.82004.85004.528310,600
Jun 26, 20204.95005.08004.95004.97004.640413,400
Jun 25, 20204.74005.16004.74005.05004.715144,100
Jun 24, 20205.00005.00004.90004.95004.62174,100
Jun 23, 20205.05005.07005.00005.04004.705712,400
Jun 22, 20204.89005.09004.89005.05004.71513,900
Jun 19, 20205.42005.42005.04005.13004.78982,900
Jun 18, 20205.47005.47005.12005.36005.00451,900
Jun 17, 20205.10005.17005.10005.15004.80845,100
Jun 16, 20205.50005.50005.11005.11004.77118,600
Jun 15, 20204.97005.39004.97005.30004.948519,200
Jun 12, 20205.48005.49005.34005.39005.03254,100
Jun 11, 20205.16005.63005.16005.27004.92056,000
Jun 10, 20205.92005.92005.53005.63005.256622,100
Jun 09, 20206.61006.61006.00006.05005.648845,900
Jun 08, 20205.78005.83005.51005.70005.322018,900
Jun 05, 20205.67005.88005.46005.72005.340658,500
Jun 04, 20205.28005.43005.28005.43005.06997,400
Jun 03, 20205.20005.40005.20005.31004.957816,300
Jun 02, 20205.26005.38005.14005.19004.84582,000
Jun 01, 20205.06005.20005.06005.14004.7991217,200
May 29, 20204.80005.00004.75004.85004.5283546,900
May 28, 20205.08005.08004.68004.72004.40701,039,700
May 27, 20205.13005.24005.08005.09004.752469,700
May 26, 20205.21005.40005.13005.14004.79918,700
May 22, 20205.31005.40005.15005.24004.892510,600
May 21, 20205.32005.47005.28005.31004.95787,900
May 20, 20205.57005.69005.56005.56005.191318,400
May 19, 20205.54005.54005.46005.51005.144648,800
May 18, 20205.55005.69005.50005.69005.312613,000
May 15, 20205.60005.75005.56005.74005.35936,500
May 14, 20205.55005.60005.51005.55005.181919,100
May 13, 20205.81005.84005.60005.62005.247310,000
May 12, 20205.80005.88005.75005.75005.368785,300
May 11, 20206.00006.00005.71005.74005.359318,200
May 08, 20205.78005.87005.74005.79005.406011,800
May 07, 20205.72005.77005.70005.71005.33136,500
May 06, 20205.59006.00005.59005.77005.38737,400
May 05, 20205.80005.87005.80005.80005.41535,200
May 04, 20205.55005.76005.55005.76005.378012,500
May 01, 20205.81005.81005.55005.55005.181920,800
Apr 30, 20205.95006.05005.69005.77005.38735,400
Apr 29, 20205.88005.95005.81005.87005.480731,400
Apr 28, 20205.82005.88005.76005.76005.378022,100
Apr 27, 20206.02006.02005.60005.69005.312615,300
Apr 24, 20205.65005.85005.65005.65005.275317,600
Apr 23, 20205.50005.88005.50005.73005.350017,800
Apr 22, 20205.70006.01005.70005.70005.322037,100
Apr 21, 20205.80005.89005.61005.61005.237915,900
Apr 20, 20205.88006.02005.88005.91005.518013,900
Apr 17, 20205.75005.96005.75005.92005.527432,600
Apr 16, 20205.75005.75005.67005.69005.31268,600
Apr 15, 20205.78005.78005.66005.67005.29404,800
Apr 14, 20205.89005.95005.74005.82005.43409,100
Apr 13, 20205.77005.85005.66005.70005.322011,400
Apr 09, 20205.54006.07005.54005.80005.415318,700
Apr 08, 20205.42005.50005.33005.42005.06054,000
Apr 07, 20205.90005.90005.32005.33004.976534,900
Apr 06, 20205.11005.50005.11005.30004.948539,400
Apr 03, 20205.07005.18005.07005.11004.77118,800
Apr 02, 20205.12005.34005.11005.11004.771119,300
Apr 01, 20205.25005.42005.10005.14004.799123,400
Mar 31, 20205.12005.40005.12005.26004.91114,700
Mar 30, 20205.10005.35004.97005.28004.929817,200
Mar 27, 20205.14005.42005.07005.20004.855112,800
Mar 26, 20205.50005.50005.31005.32004.967229,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...