Singapore markets closed

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.9460-0.0840 (-1.67%)
At close: 01:53PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20234.86004.95004.86004.95004.95006,100
30 Nov 20235.00005.03004.97005.03005.03001,900
29 Nov 20235.19005.19004.90005.05005.05001,200
28 Nov 20235.05005.20005.05005.20005.20001,500
27 Nov 20235.05005.05005.05005.05005.0500500
24 Nov 20235.17005.28005.17005.28005.28001,100
22 Nov 20235.05005.05005.05005.05005.0500100
21 Nov 20235.10005.22005.00005.00005.00001,100
20 Nov 20235.00005.00005.00005.00005.00001,200
17 Nov 20234.95004.95004.95004.95004.9500400
16 Nov 20234.91004.91004.91004.91004.9100100
15 Nov 20234.90005.05004.90005.05005.0500800
14 Nov 20234.85005.09004.85005.09005.0900700
13 Nov 20234.80004.85004.80004.85004.85001,000
10 Nov 20234.71005.00004.71004.90004.90001,500
09 Nov 20234.85004.85004.85004.85004.8500100
08 Nov 20235.01005.01005.01005.01005.0100-
07 Nov 20234.91005.01004.91005.01005.0100200
06 Nov 20234.85005.09004.85005.09005.0900700
03 Nov 20235.05005.05004.96004.96004.96002,800
02 Nov 20235.11005.11005.11005.11005.1100100
01 Nov 20235.10005.11005.10005.11005.11001,100
31 Oct 20235.08005.08005.00005.00005.00001,200
30 Oct 20234.89004.89004.89004.89004.8900-
27 Oct 20235.00005.00004.89004.89004.8900700
26 Oct 20235.00005.00005.00005.00005.00001,400
25 Oct 20234.99004.99004.83004.83004.8300500
24 Oct 20234.82004.82004.82004.82004.82001,000
23 Oct 20234.87004.95004.85004.95004.950013,400
20 Oct 20234.80004.90004.70004.90004.90006,800
19 Oct 20234.75005.00004.75005.00005.0000500
18 Oct 20234.78005.14004.78005.14005.14006,500
17 Oct 20235.04005.04005.04005.04005.0400-
16 Oct 20235.04005.04005.04005.04005.04003,400
13 Oct 20234.86004.86004.86004.86004.8600100
12 Oct 20235.24005.24005.24005.24005.2400-
11 Oct 20235.24005.24005.24005.24005.2400100
10 Oct 20235.15005.15005.15005.15005.1500-
09 Oct 20235.35005.35005.15005.15005.15001,500
06 Oct 20234.99004.99004.99004.99004.9900-
05 Oct 20234.99004.99004.99004.99004.9900600
04 Oct 20235.04005.04005.04005.04005.0400-
03 Oct 20235.05005.05005.00005.04005.04001,200
02 Oct 20234.87005.05004.87004.97004.97001,800
29 Sept 20235.08005.08005.08005.08005.0800400
28 Sept 20235.03005.04004.88004.88004.8800900
27 Sept 20235.10005.10005.10005.10005.1000200
26 Sept 20235.03005.03005.03005.03005.0300200
25 Sept 20234.91005.34004.91005.34005.34001,000
22 Sept 20235.40005.40005.40005.40005.4000300
21 Sept 20235.15005.15005.15005.15005.15001,000
20 Sept 20235.03005.03005.03005.03005.0300600
19 Sept 20235.45005.45005.13005.13005.13001,200
18 Sept 20235.15005.20005.15005.20005.2000800
15 Sept 20235.15005.15005.15005.15005.15003,100
14 Sept 20235.20005.20005.15005.15005.15002,500
13 Sept 20235.16005.16005.16005.16005.1600200
12 Sept 20235.10005.10005.10005.10005.1000-
11 Sept 20235.10005.10005.10005.10005.1000300
08 Sept 20235.20005.44005.11005.44005.4400800
07 Sept 20235.11005.11005.11005.11005.1100-
06 Sept 20235.11005.11005.11005.11005.1100100
05 Sept 20235.25005.40005.25005.40005.40003,200
01 Sept 20235.38005.38005.38005.38005.3800300
31 Aug 20235.32005.32005.13005.13005.13004,700
30 Aug 20235.08005.35005.08005.35005.35002,100
29 Aug 20235.30005.31005.25005.30005.30001,900
28 Aug 20235.48005.48005.20005.29005.29003,600
25 Aug 20235.05005.49005.05005.48005.48007,300
24 Aug 20235.47005.47005.09005.35005.3500800
23 Aug 20235.34005.37005.23005.37005.37001,800
22 Aug 20235.16005.32005.16005.32005.3200900
21 Aug 20235.31005.31005.31005.31005.3100100
18 Aug 20235.25005.46005.20005.31005.31002,200
17 Aug 20235.57005.57005.48005.48005.48002,300
16 Aug 20235.45005.47005.42005.42005.42001,600
15 Aug 20235.53005.53005.53005.53005.5300-
14 Aug 20235.65005.65005.53005.53005.53004,200
11 Aug 20235.48005.48005.48005.48005.4800-
10 Aug 20235.66005.66005.47005.48005.48005,200
09 Aug 20235.75005.75005.47005.47005.47007,600
08 Aug 20235.54005.57005.54005.57005.57005,100
07 Aug 20235.50005.50005.50005.50005.5000100
04 Aug 20235.50005.58005.50005.50005.500010,100
03 Aug 20235.53005.53005.53005.53005.5300100
02 Aug 20235.53005.53005.53005.53005.5300100
01 Aug 20235.53005.53005.53005.53005.53001,100
31 Jul 20235.54005.60005.54005.60005.6000800
28 Jul 20235.41005.56005.41005.51005.51006,700
27 Jul 20235.50005.67005.50005.52005.52002,400
26 Jul 20235.72005.72005.50005.50005.50005,800
25 Jul 20235.42005.46005.42005.45005.450017,000
24 Jul 20235.49005.52005.49005.52005.520025,400
21 Jul 20235.30005.46005.30005.44005.44004,600
20 Jul 20235.73005.73005.48005.50005.50008,800
19 Jul 20235.47005.50005.45005.47005.470013,000
18 Jul 20235.36005.45005.25005.34005.34004,200
17 Jul 20235.50005.50005.25005.36005.36001,600
14 Jul 20235.30005.45005.30005.40005.40004,500
13 Jul 20235.16005.30005.15005.15005.15003,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...