Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airwa (OP: CPCAF )

N/A UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 5, 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 (%)
Mar 31, 2021 0.9350 0.9800 0.9350 0.9800 1,200 -0.01(-0.57%)
Mar 30, 2021 0.9300 0.9856 0.9300 0.9856 1,140 +0.04(+3.99%)
Mar 29, 2021 0.9478 0.9500 0.9478 0.9478 50,320 +0.00(+0.00%)
Mar 26, 2021 0.9478 1.000 0.9478 0.9478 2,000 +0.05(+5.25%)
Mar 24, 2021 0.9005 0.9005 0.9005 0 -0.06(-5.81%)
Mar 23, 2021 0.9400 0.9600 0.9300 0.9560 9,373 -0.04(-4.40%)
Mar 22, 2021 1.030 1.030 0.9800 1.000 14,932 -0.03(-2.91%)
Mar 19, 2021 1.030 1.030 1.000 1.030 41,200 -0.03(-2.83%)
Mar 18, 2021 1.060 1.060 0.9930 1.060 1,100 +0.10(+10.42%)
Mar 17, 2021 0.9600 0.9600 0.9600 0.9600 660 -0.01(-1.03%)
Mar 16, 2021 1.020 1.020 0.9700 0.9700 17,450 -0.06(-5.83%)
Mar 15, 2021 1.000 1.030 1.000 1.030 6,070 +0.03(+3.00%)
Mar 12, 2021 0.9800 1.000 0.9650 1.000 5,300 +0.02(+2.09%)
Mar 11, 2021 0.9990 0.9990 0.9795 0.9795 73,250 +0.07(+8.23%)
Mar 10, 2021 0.8680 0.9600 0.8680 0.9050 3,700 -0.04(-4.74%)
Mar 09, 2021 0.9500 0.9500 0.9500 0.9500 500 +0.03(+3.26%)
Mar 05, 2021 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 04, 2021 0.9600 0.9600 0.9600 0.9600 2,065 -0.01(-1.03%)
Mar 02, 2021 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Mar 01, 2021 0.9700 0.9900 0.9500 0.9900 7,108 -0.01(-0.80%)
Feb 26, 2021 0.9980 0.9980 0.9980 0.9980 200 +0.02(+2.40%)
Feb 25, 2021 0.9873 1.010 0.9746 0.9746 3,200 +0.00(+0.01%)
Feb 24, 2021 0.9980 0.9990 0.9745 0.9745 4,808 +0.00(+0.46%)
Feb 22, 2021 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Feb 17, 2021 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Feb 16, 2021 0.9600 1.020 0.8350 1.020 9,770 +0.17(+20.00%)
Feb 12, 2021 0.8500 0.8500 0.8500 40 +0.00(+0.00%)
Feb 11, 2021 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Feb 09, 2021 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 08, 2021 0.8500 0.9100 0.8500 0.8800 6,845 +0.08(+10.00%)
Feb 05, 2021 0.8000 0.8000 0.8000 0.8000 3,600 -0.04(-4.76%)
Feb 04, 2021 0.8400 0.8400 0.7600 0.8400 14,649 +0.00(+0.00%)
Feb 03, 2021 0.8500 0.8500 0.8400 0.8400 1,125 +0.01(+1.20%)
Feb 02, 2021 0.8200 0.8300 0.8200 0.8300 1,223 +0.01(+1.22%)
Feb 01, 2021 0.8050 0.8200 0.7950 0.8200 77,420 +0.02(+2.50%)
Jan 29, 2021 0.8100 0.8100 0.8000 0.8000 1,300 +0.03(+3.23%)
Jan 28, 2021 0.7750 0.8100 0.7500 0.7750 2,451 -0.11(-12.92%)
Jan 27, 2021 0.8900 0.8900 0.8900 0.8900 134 +0.01(+1.26%)
Jan 26, 2021 0.8789 0.8789 0.8789 0.8789 560 -0.04(-4.47%)
Jan 25, 2021 0.9200 0.9200 0.9200 0.9200 6,000 -0.03(-3.60%)
Jan 22, 2021 0.9544 0.9544 0.9544 0.9544 200 -0.01(-0.58%)
Jan 21, 2021 0.9600 0.9600 0.9600 0.9600 1,001 +0.07(+7.87%)
Jan 19, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Jan 15, 2021 0.8700 0.8700 0.8700 0.8700 1,900 -0.06(-6.73%)
Jan 14, 2021 0.9800 0.9800 0.9328 0.9328 16,025 -0.05(-4.82%)
Jan 06, 2021 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jan 05, 2021 0.9300 0.9300 0.9300 0.9300 220 -0.05(-5.10%)
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.