Cathay Pacific Airways Limited (CPCAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | 500 |
| 18 Apr 2024 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2,400 |
| 17 Apr 2024 | 4.92 | 5.08 | 4.92 | 5.07 | 5.07 | 9,000 |
| 16 Apr 2024 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 1,400 |
| 15 Apr 2024 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 5,000 |
| 12 Apr 2024 | 5.11 | 5.22 | 5.11 | 5.18 | 5.18 | 2,500 |
| 11 Apr 2024 | 5.26 | 5.38 | 5.25 | 5.38 | 5.38 | 3,200 |
| 10 Apr 2024 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 3,000 |
| 09 Apr 2024 | 5.30 | 5.38 | 5.23 | 5.23 | 5.23 | 20,400 |
| 08 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,700 |
| 05 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 34,800 |
| 04 Apr 2024 | 5.42 | 5.52 | 5.33 | 5.33 | 5.33 | 2,200 |
| 03 Apr 2024 | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | 2,500 |
| 02 Apr 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 600 |
| 02 Apr 2024 | 0.275 Dividend | |||||
| 01 Apr 2024 | 5.50 | 5.73 | 5.50 | 5.70 | 5.42 | 28,900 |
| 28 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.66 | 5.39 | 3,300 |
| 27 Mar 2024 | 5.70 | 5.70 | 5.61 | 5.63 | 5.36 | 7,300 |
| 26 Mar 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.29 | 800 |
| 25 Mar 2024 | 5.52 | 5.65 | 5.50 | 5.60 | 5.33 | 3,400 |
| 22 Mar 2024 | 5.76 | 5.76 | 5.53 | 5.53 | 5.26 | 2,500 |
| 21 Mar 2024 | 5.61 | 5.61 | 5.56 | 5.56 | 5.29 | 300 |
| 20 Mar 2024 | 5.65 | 5.65 | 5.55 | 5.59 | 5.32 | 7,100 |
| 19 Mar 2024 | 5.50 | 5.63 | 5.40 | 5.63 | 5.36 | 500 |
| 18 Mar 2024 | 5.50 | 5.85 | 5.50 | 5.56 | 5.29 | 5,400 |
| 15 Mar 2024 | 5.75 | 5.75 | 5.57 | 5.57 | 5.30 | 6,400 |
| 14 Mar 2024 | 5.89 | 5.89 | 5.44 | 5.61 | 5.34 | 4,200 |
| 13 Mar 2024 | 5.71 | 5.82 | 5.64 | 5.80 | 5.52 | 45,000 |
| 12 Mar 2024 | 5.46 | 5.50 | 5.34 | 5.44 | 5.18 | 14,500 |
| 11 Mar 2024 | 5.13 | 5.49 | 5.13 | 5.40 | 5.14 | 2,400 |
| 08 Mar 2024 | 5.47 | 5.47 | 5.25 | 5.25 | 5.00 | 1,500 |
| 07 Mar 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.09 | 22,900 |
| 06 Mar 2024 | 5.29 | 5.39 | 5.28 | 5.29 | 5.03 | 3,800 |
| 05 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.95 | - |
| 04 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.95 | 500 |
| 01 Mar 2024 | 5.20 | 5.33 | 5.20 | 5.33 | 5.07 | 18,700 |
| 29 Feb 2024 | 5.39 | 5.39 | 5.23 | 5.23 | 4.98 | 800 |
| 28 Feb 2024 | 5.26 | 5.26 | 5.20 | 5.20 | 4.95 | 1,100 |
| 27 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.12 | 300 |
| 26 Feb 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.05 | 18,200 |
| 23 Feb 2024 | 5.20 | 5.30 | 5.19 | 5.30 | 5.04 | 27,500 |
| 22 Feb 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 4.87 | 8,100 |
| 21 Feb 2024 | 5.18 | 5.18 | 5.09 | 5.09 | 4.84 | 7,100 |
| 20 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.84 | - |
| 16 Feb 2024 | 5.01 | 5.10 | 5.01 | 5.09 | 4.84 | 2,400 |
| 15 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.77 | 200 |
| 14 Feb 2024 | 5.12 | 5.12 | 5.06 | 5.06 | 4.82 | 1,600 |
| 13 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.88 | - |
| 12 Feb 2024 | 5.17 | 5.18 | 5.02 | 5.13 | 4.88 | 10,500 |
| 09 Feb 2024 | 5.11 | 5.18 | 5.11 | 5.12 | 4.87 | 13,500 |
| 08 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.66 | 700 |
| 07 Feb 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 4.79 | 1,100 |
| 06 Feb 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 4.79 | 2,000 |
| 05 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.82 | 200 |
| 02 Feb 2024 | 5.09 | 5.10 | 5.04 | 5.04 | 4.80 | 3,400 |
| 01 Feb 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 4.83 | 1,700 |
| 31 Jan 2024 | 5.18 | 5.18 | 4.99 | 4.99 | 4.75 | 2,000 |
| 30 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.77 | - |
| 29 Jan 2024 | 5.01 | 5.04 | 5.01 | 5.01 | 4.77 | 8,700 |
| 26 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.76 | 100 |
| 25 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.76 | 100 |
| 24 Jan 2024 | 5.05 | 5.05 | 5.01 | 5.03 | 4.79 | 7,700 |
| 23 Jan 2024 | 4.95 | 5.03 | 4.92 | 5.03 | 4.79 | 33,300 |
| 22 Jan 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.66 | 2,200 |
| 19 Jan 2024 | 4.95 | 4.96 | 4.94 | 4.96 | 4.72 | 7,600 |
| 18 Jan 2024 | 4.94 | 4.94 | 4.88 | 4.88 | 4.64 | 2,600 |
| 17 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.70 | - |
| 16 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.70 | - |
| 12 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.70 | - |
| 11 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.70 | 400 |
| 10 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.96 | - |
| 09 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.96 | - |
| 08 Jan 2024 | 4.95 | 5.21 | 4.95 | 5.21 | 4.96 | 2,400 |
| 05 Jan 2024 | 4.98 | 5.19 | 4.98 | 5.01 | 4.77 | 4,500 |
| 04 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.85 | 3,800 |
| 03 Jan 2024 | 5.08 | 5.17 | 5.08 | 5.17 | 4.92 | 3,700 |
| 02 Jan 2024 | 4.93 | 5.11 | 4.93 | 5.11 | 4.86 | 5,200 |
| 29 Dec 2023 | 5.09 | 5.29 | 5.09 | 5.19 | 4.94 | 6,600 |
| 28 Dec 2023 | 5.44 | 5.44 | 5.18 | 5.18 | 4.93 | 15,200 |
| 27 Dec 2023 | 5.01 | 5.19 | 5.01 | 5.19 | 4.94 | 2,000 |
| 26 Dec 2023 | 5.31 | 5.34 | 5.24 | 5.24 | 4.99 | 6,300 |
| 22 Dec 2023 | 5.16 | 5.18 | 5.16 | 5.16 | 4.91 | 7,900 |
| 21 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 4.97 | 3,100 |
| 20 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4.95 | 100 |
| 19 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.13 | 300 |
| 18 Dec 2023 | 5.22 | 5.22 | 5.14 | 5.14 | 4.89 | 600 |
| 15 Dec 2023 | 5.15 | 5.39 | 5.15 | 5.39 | 5.13 | 2,100 |
| 14 Dec 2023 | 5.20 | 5.28 | 5.14 | 5.16 | 4.91 | 16,500 |
| 13 Dec 2023 | 5.04 | 5.12 | 5.04 | 5.12 | 4.87 | 800 |
| 12 Dec 2023 | 5.00 | 5.03 | 4.87 | 5.03 | 4.79 | 4,600 |
| 11 Dec 2023 | 4.86 | 5.10 | 4.86 | 5.10 | 4.85 | 600 |
| 08 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.76 | 1,300 |
| 07 Dec 2023 | 4.89 | 4.93 | 4.89 | 4.93 | 4.69 | 500 |
| 06 Dec 2023 | 4.99 | 5.10 | 4.90 | 4.90 | 4.66 | 11,700 |
| 05 Dec 2023 | 4.95 | 4.97 | 4.95 | 4.95 | 4.71 | 3,700 |
| 04 Dec 2023 | 4.81 | 4.91 | 4.81 | 4.91 | 4.67 | 200 |
| 01 Dec 2023 | 4.86 | 4.95 | 4.86 | 4.95 | 4.71 | 6,100 |
| 30 Nov 2023 | 5.00 | 5.03 | 4.97 | 5.03 | 4.79 | 1,900 |
| 29 Nov 2023 | 5.19 | 5.19 | 4.90 | 5.05 | 4.81 | 1,200 |
| 28 Nov 2023 | 5.05 | 5.20 | 5.05 | 5.20 | 4.95 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.