Advertisement
Advertisement
U.S. Markets open in 8 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
5.09+0.19 (+3.88%)
At close: 01:34PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 20225.105.105.095.095.09300
Dec 01, 20224.895.114.894.904.901,000
Nov 30, 20225.305.305.145.215.2113,400
Nov 29, 20225.195.195.065.105.1027,600
Nov 28, 20224.805.004.804.954.9517,500
Nov 25, 20224.604.604.604.604.60700
Nov 23, 20224.704.724.684.714.71900
Nov 22, 20224.684.684.644.644.64300
Nov 21, 20224.894.894.554.594.593,400
Nov 18, 20224.814.814.634.634.63800
Nov 17, 20224.844.844.654.654.65800
Nov 16, 20224.914.914.914.914.91-
Nov 15, 20224.854.914.854.914.912,300
Nov 14, 20224.954.954.844.864.8615,900
Nov 11, 20224.955.024.954.964.962,500
Nov 10, 20225.055.055.055.055.05400
Nov 09, 20224.974.974.884.884.881,000
Nov 08, 20224.994.994.984.994.99800
Nov 07, 20225.105.104.904.924.924,400
Nov 04, 20224.864.934.864.884.884,200
Nov 03, 20224.504.794.504.784.782,600
Nov 02, 20224.604.824.604.764.7611,100
Nov 01, 20224.744.744.744.744.74500
Oct 31, 20224.704.704.504.524.526,800
Oct 28, 20224.794.794.794.794.79-
Oct 27, 20224.794.794.794.794.79-
Oct 26, 20224.794.794.794.794.79700
Oct 25, 20224.604.654.604.604.6024,500
Oct 24, 20224.754.754.514.554.5521,200
Oct 21, 20224.854.854.854.854.85-
Oct 20, 20224.854.854.854.854.85300
Oct 19, 20224.805.014.784.784.784,600
Oct 18, 20224.904.904.904.904.90-
Oct 17, 20224.904.904.904.904.901,800
Oct 14, 20224.854.854.804.834.832,600
Oct 13, 20225.005.004.804.834.8311,500
Oct 12, 20225.205.205.085.085.081,700
Oct 11, 20225.235.305.235.305.30700
Oct 10, 20225.405.405.305.315.314,800
Oct 07, 20225.505.585.475.475.477,700
Oct 06, 20225.415.585.415.585.581,200
Oct 05, 20225.345.505.235.365.3613,900
Oct 04, 20225.295.525.295.345.3414,100
Oct 03, 20225.055.055.055.055.05200
Sep 30, 20225.155.455.155.355.35900
Sep 29, 20225.355.355.305.315.313,400
Sep 28, 20225.665.665.665.665.663,300
Sep 27, 20225.605.605.515.515.514,000
Sep 26, 20225.365.485.365.485.489,700
Sep 23, 20225.625.625.545.575.5716,600
Sep 22, 20225.545.605.545.605.60800
Sep 21, 20225.535.655.535.655.657,400
Sep 20, 20225.535.535.535.535.532,000
Sep 19, 20225.435.435.405.405.406,200
Sep 16, 20225.305.335.305.305.301,500
Sep 15, 20225.175.265.175.265.261,200
Sep 14, 20225.385.415.255.355.3514,300
Sep 13, 20225.165.165.165.165.16200
Sep 12, 20225.155.155.155.155.15-
Sep 09, 20225.125.155.125.155.154,700
Sep 08, 20225.105.105.105.105.10-
Sep 07, 20225.105.105.105.105.10-
Sep 06, 20225.205.205.105.105.102,400
Sep 02, 20225.105.185.105.185.182,000
Sep 01, 20225.225.225.195.195.1911,100
Aug 31, 20224.955.114.955.115.111,500
Aug 30, 20225.265.285.115.115.119,400
Aug 29, 20225.375.375.155.155.153,400
Aug 26, 20225.375.575.205.205.201,400
Aug 25, 20225.285.285.285.285.28-
Aug 24, 20225.285.285.285.285.281,700
Aug 23, 20225.325.575.285.285.285,000
Aug 22, 20225.605.605.355.355.354,400
Aug 19, 20225.445.445.335.335.331,600
Aug 18, 20225.455.495.455.495.491,300
Aug 17, 20225.465.565.465.565.561,300
Aug 16, 20225.435.525.435.525.52700
Aug 15, 20225.385.385.355.355.354,700
Aug 12, 20225.545.545.345.525.521,000
Aug 11, 20225.475.575.475.555.555,800
Aug 10, 20225.295.475.295.455.457,300
Aug 09, 20225.365.375.365.375.37700
Aug 08, 20225.405.435.375.435.432,400
Aug 05, 20225.435.435.435.435.43300
Aug 04, 20225.305.395.305.395.391,000
Aug 03, 20225.305.305.305.305.30300
Aug 02, 20225.155.155.135.155.159,400
Aug 01, 20225.185.185.185.185.184,100
Jul 29, 20225.135.135.135.135.131,300
Jul 28, 20225.265.265.255.255.25300
Jul 27, 20225.145.145.145.145.146,300
Jul 26, 20225.195.195.175.175.171,200
Jul 25, 20225.205.365.205.255.256,000
Jul 22, 20225.195.195.195.195.19-
Jul 21, 20225.255.255.195.195.191,800
Jul 20, 20225.195.265.195.265.262,800
Jul 19, 20225.425.425.405.405.401,400
Jul 18, 20225.385.425.225.415.411,200
Jul 15, 20225.215.215.215.215.21100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement