Singapore markets closed

Cathay Pacific Airways Limited (CPCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.2000+0.1500 (+3.70%)
At close: 02:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.30004.30004.17004.20004.20006,200
20 Jan 20224.02004.16004.02004.05004.05001,800
19 Jan 20224.06004.07004.06004.07004.07005,200
18 Jan 20224.08004.08004.08004.08004.08001,300
14 Jan 20224.15004.15004.07004.08004.08004,000
13 Jan 20224.10004.11004.05004.07004.07005,800
12 Jan 20224.09004.12004.07004.12004.12006,100
11 Jan 20224.24004.24004.07004.13004.13004,200
10 Jan 20224.35004.35004.09004.12004.12001,100
07 Jan 20224.08004.08004.01004.06004.06002,800
06 Jan 20223.93004.00003.93003.98003.98005,800
05 Jan 20224.15004.15004.07004.07004.070016,600
04 Jan 20224.14004.18004.14004.18004.1800700
03 Jan 20224.05004.08004.05004.08004.0800300
31 Dec 20214.02004.09004.02004.07004.07002,200
30 Dec 20214.08004.09004.07004.08004.08006,500
29 Dec 20214.08004.11004.08004.09004.090015,000
28 Dec 20214.07004.09004.06004.09004.090015,700
27 Dec 20213.91004.04003.91004.04004.04002,500
23 Dec 20214.26004.26004.01004.04004.04004,100
22 Dec 20214.01004.01004.00004.01004.01006,200
21 Dec 20214.04004.07003.97004.01004.010017,500
20 Dec 20214.01004.01003.98003.98003.980013,700
17 Dec 20214.00004.08004.00004.05004.05003,500
16 Dec 20213.93004.08003.93004.01004.01005,900
15 Dec 20214.09004.11004.09004.09004.09004,400
14 Dec 20214.05004.12004.01004.12004.12009,200
13 Dec 20214.14004.14004.07004.12004.12002,600
10 Dec 20214.08004.08004.06004.06004.060015,700
09 Dec 20214.24004.24004.09004.09004.09002,000
08 Dec 20213.99004.12003.99004.12004.12001,800
07 Dec 20214.00004.13004.00004.08004.080011,600
06 Dec 20213.86003.99003.86003.99003.990010,800
03 Dec 20214.18004.18004.00004.00004.00002,100
02 Dec 20213.76003.99003.76003.99003.99008,700
01 Dec 20213.84004.07003.84003.96003.960016,700
30 Nov 20214.15004.15004.03004.06004.06001,900
29 Nov 20214.20004.28004.17004.17004.17002,900
26 Nov 20214.50004.50004.25004.28004.28009,100
24 Nov 20214.52004.52004.49004.50004.50001,300
23 Nov 20214.51004.51004.45004.45004.4500500
22 Nov 20214.46004.46004.43004.43004.43002,200
19 Nov 20214.53004.53004.46004.50004.50006,500
18 Nov 20214.60004.64004.50004.50004.50009,000
17 Nov 20214.60004.62004.60004.62004.62007,200
16 Nov 20214.60004.62004.60004.62004.62001,100
15 Nov 20214.65004.65004.62004.62004.62001,700
12 Nov 20214.67004.67004.62004.62004.62004,300
11 Nov 20214.65004.65004.60004.62004.62006,100
10 Nov 20214.71004.71004.65004.68004.68003,200
09 Nov 20214.78004.78004.69004.69004.690011,200
08 Nov 20214.80004.80004.75004.79004.790026,200
05 Nov 20214.60004.66004.57004.60004.600029,300
04 Nov 20214.59004.59004.51004.51004.51001,400
03 Nov 20214.55004.55004.55004.55004.5500-
02 Nov 20214.55004.55004.54004.55004.55002,100
01 Nov 20214.55004.55004.55004.55004.5500-
29 Oct 20214.53004.55004.53004.55004.5500500
28 Oct 20214.60004.60004.50004.50004.50002,600
27 Oct 20214.52004.52004.51004.51004.5100800
26 Oct 20214.59004.59004.59004.59004.59002,100
25 Oct 20214.78004.78004.52004.53004.53006,400
22 Oct 20214.60004.60004.60004.60004.60003,200
21 Oct 20214.60004.60004.60004.60004.6000-
20 Oct 20214.60004.60004.60004.60004.6000600
19 Oct 20214.68004.68004.65004.65004.6500500
18 Oct 20214.75004.75004.65004.68004.68009,400
15 Oct 20214.70004.70004.66004.70004.700015,900
14 Oct 20214.58004.60004.49004.56004.560080,700
13 Oct 20214.54004.66004.54004.57004.570012,600
12 Oct 20214.55004.56004.54004.54004.540025,300
11 Oct 20214.50004.57004.48004.49004.490011,500
08 Oct 20214.46004.47004.45004.45004.450010,000
07 Oct 20214.45004.47004.45004.46004.46002,200
06 Oct 20214.39004.46004.39004.41004.41006,100
05 Oct 20214.35004.44004.35004.39004.39008,900
04 Oct 20214.56004.56004.24004.35004.350047,100
01 Oct 20214.14004.14004.13004.13004.13001,300
30 Sep 20214.16004.18004.15004.16004.160017,700
29 Sep 20214.16004.16004.07004.07004.070013,000
28 Sep 20214.18004.19004.03004.09004.090031,200
27 Sep 20214.17004.17004.17004.17004.1700700
24 Sep 20214.18004.21004.08004.16004.160011,000
23 Sep 20214.12004.18004.12004.18004.180044,100
22 Sep 20214.16004.19004.11004.16004.160039,800
21 Sep 20214.06004.10004.05004.07004.070028,900
20 Sep 20214.07004.07003.95003.95003.950025,700
17 Sep 20214.01004.08004.01004.03004.03004,900
16 Sep 20214.11004.11004.07004.07004.070010,900
15 Sep 20214.14004.14004.12004.12004.12007,800
14 Sep 20214.14004.17004.14004.17004.1700400
13 Sep 20214.22004.22004.22004.22004.2200500
10 Sep 20214.30004.30004.25004.26004.26004,600
09 Sep 20214.16004.32004.16004.28004.28004,000
08 Sep 20214.31004.31004.25004.29004.290011,600
07 Sep 20214.17004.17004.14004.14004.140043,200
03 Sep 20214.18004.19004.15004.17004.17003,700
02 Sep 20214.25004.25004.17004.17004.17001,400
01 Sep 20214.07004.27004.07004.25004.25007,100
31 Aug 20214.14004.14004.09004.13004.13005,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...