Singapore markets open in 3 hours 2 minutes

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.52-0.03 (-0.54%)
At close: 02:26PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.545.545.345.525.521,000
11 Aug 20225.475.575.475.555.555,800
10 Aug 20225.295.475.295.455.457,300
09 Aug 20225.365.375.365.375.37700
08 Aug 20225.405.435.375.435.432,400
05 Aug 20225.435.435.435.435.43300
04 Aug 20225.305.395.305.395.391,000
03 Aug 20225.305.305.305.305.30300
02 Aug 20225.155.155.135.155.159,400
01 Aug 20225.185.185.185.185.184,100
29 Jul 20225.135.135.135.135.131,300
28 Jul 20225.265.265.255.255.25300
27 Jul 20225.145.145.145.145.146,300
26 Jul 20225.195.195.175.175.171,200
25 Jul 20225.205.365.205.255.256,000
22 Jul 20225.195.195.195.195.19-
21 Jul 20225.255.255.195.195.191,800
20 Jul 20225.195.265.195.265.262,800
19 Jul 20225.425.425.405.405.401,400
18 Jul 20225.385.425.225.415.411,200
15 Jul 20225.215.215.215.215.21100
14 Jul 20225.305.445.305.385.3811,100
13 Jul 20225.445.445.305.445.441,800
12 Jul 20225.335.335.225.225.225,700
11 Jul 20225.135.275.135.215.215,500
08 Jul 20225.225.275.225.265.268,400
07 Jul 20225.435.455.435.455.454,000
06 Jul 20225.365.365.365.365.36200
05 Jul 20225.405.405.295.375.372,700
01 Jul 20225.435.435.405.405.402,700
30 Jun 20225.425.425.425.425.42100
29 Jun 20225.405.425.405.425.424,200
28 Jun 20225.265.395.265.335.3319,200
27 Jun 20225.005.104.975.105.1015,500
24 Jun 20224.855.004.854.974.977,200
23 Jun 20224.854.854.854.854.851,500
22 Jun 20224.854.854.854.854.85-
21 Jun 20224.704.854.704.854.855,900
17 Jun 20224.664.764.664.714.712,700
16 Jun 20225.055.054.804.804.803,600
15 Jun 20224.854.854.824.854.8513,300
14 Jun 20224.864.914.864.884.887,500
13 Jun 20224.814.904.814.874.871,300
10 Jun 20224.904.984.904.954.954,100
09 Jun 20225.005.014.965.005.001,400
08 Jun 20225.205.205.085.085.08600
07 Jun 20225.105.145.105.145.141,100
06 Jun 20225.235.235.235.235.23300
03 Jun 20225.215.255.215.255.251,300
02 Jun 20225.255.255.255.255.25-
01 Jun 20225.305.305.255.255.251,100
31 May 20225.305.305.145.145.143,100
27 May 20225.225.305.195.305.3019,000
26 May 20225.015.085.015.065.067,900
25 May 20224.814.814.814.814.81-
24 May 20224.904.904.814.814.812,900
23 May 20224.964.964.964.964.96400
20 May 20224.984.984.894.894.89900
19 May 20224.974.974.924.924.92900
18 May 20225.005.005.005.005.001,900
17 May 20224.995.034.995.035.031,500
16 May 20224.924.924.924.924.922,200
13 May 20225.005.004.824.844.844,500
12 May 20225.075.074.814.854.851,000
11 May 20224.914.914.894.894.89800
10 May 20224.854.884.844.884.881,100
09 May 20224.844.854.814.814.814,500
06 May 20224.974.974.884.904.9011,200
05 May 20225.135.135.055.115.119,200
04 May 20225.065.165.005.165.1683,000
03 May 20225.355.355.005.065.069,000
02 May 20224.904.914.904.914.911,600
29 Apr 20224.954.954.954.954.95300
28 Apr 20224.954.954.924.924.922,300
27 Apr 20224.984.984.944.964.9613,500
26 Apr 20224.894.894.844.844.849,000
25 Apr 20224.814.874.784.824.824,000
22 Apr 20224.674.674.554.554.554,500
21 Apr 20224.674.674.674.674.67-
20 Apr 20224.704.704.674.674.671,600
19 Apr 20224.744.744.744.744.74200
18 Apr 20224.614.904.614.824.823,500
14 Apr 20224.874.874.874.874.87100
13 Apr 20224.814.944.814.944.945,700
12 Apr 20224.804.804.744.744.747,300
11 Apr 20224.604.684.604.604.60800
08 Apr 20224.834.834.804.804.802,400
07 Apr 20224.824.824.824.824.82-
06 Apr 20224.824.824.824.824.822,700
05 Apr 20224.904.904.904.904.90-
04 Apr 20224.904.904.904.904.902,600
01 Apr 20224.904.934.894.894.892,900
31 Mar 20224.754.874.754.814.813,900
30 Mar 20224.904.904.824.824.821,400
29 Mar 20224.774.854.774.854.85400
28 Mar 20224.844.844.804.804.802,200
25 Mar 20224.704.904.704.854.855,100
24 Mar 20224.794.794.794.794.79-
23 Mar 20224.844.914.794.794.795,400
22 Mar 20224.754.914.754.844.8418,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...