Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.220 +0.070 (+1.36%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	4.769	4.900	4.769	4.820	654	-0.11(-2.33%)
Mar 30, 2023	4.740	5.000	4.740	4.935	1,444	+0.18(+3.89%)
Mar 28, 2023				4.750	45	-0.05(-1.04%)
Mar 27, 2023	4.800	4.800	4.800	4.800	622	+0.12(+2.67%)
Mar 24, 2023	4.650	4.690	4.650	4.675	1,900	-0.09(-1.99%)
Mar 23, 2023	4.770	4.770	4.770	4.770	1,158	+0.14(+3.14%)
Mar 21, 2023				4.625	4	+0.02(+0.43%)
Mar 20, 2023	4.610	4.710	4.605	4.605	5,263	-0.03(-0.75%)
Mar 17, 2023	4.640	4.640	4.640	4.640	316	+0.02(+0.43%)
Mar 16, 2023	4.620	4.620	4.620	4.620	242	-0.01(-0.30%)
Mar 15, 2023	4.560	4.634	4.560	4.634	1,463	+0.02(+0.52%)
Mar 14, 2023	4.620	4.620	4.585	4.610	2,157	-0.06(-1.28%)
Mar 13, 2023	4.670	4.680	4.550	4.670	3,729	-0.02(-0.43%)
Mar 10, 2023	4.685	4.800	4.685	4.690	5,892	-0.18(-3.79%)
Mar 09, 2023	4.800	4.950	4.800	4.875	9,920	-0.14(-2.79%)
Mar 08, 2023	5.090	5.090	4.975	5.015	1,920	-0.02(-0.30%)
Mar 07, 2023	5.050	5.050	5.000	5.030	2,320	-0.02(-0.40%)
Mar 06, 2023	5.000	5.050	5.000	5.050	12,638	+0.00(+0.00%)
Mar 03, 2023	5.060	5.080	5.010	5.050	23,414	-0.03(-0.54%)
Mar 02, 2023	4.990	5.077	4.990	5.077	612	+0.13(+2.58%)
Mar 01, 2023	4.940	4.950	4.850	4.950	1,795	+0.13(+2.70%)
Feb 27, 2023				4.820	51	-0.03(-0.62%)
Feb 24, 2023	4.850	4.875	4.810	4.850	3,547	+0.02(+0.37%)
Feb 22, 2023				4.832	4	+0.03(+0.67%)
Feb 21, 2023	4.880	4.952	4.800	4.800	1,472	-0.06(-1.17%)
Feb 17, 2023	4.950	4.950	4.857	4.857	4,596	-0.06(-1.28%)
Feb 16, 2023	5.000	5.000	4.920	4.920	1,184	-0.06(-1.20%)
Feb 15, 2023	4.981	4.981	4.870	4.980	3,751	-0.05(-0.99%)
Feb 14, 2023	4.905	5.030	4.905	5.030	1,335	+0.06(+1.21%)
Feb 13, 2023	5.070	5.070	4.950	4.970	5,184	+0.03(+0.61%)
Feb 10, 2023	4.942	4.942	4.870	4.940	1,355	+0.05(+1.02%)
Feb 09, 2023	4.920	4.920	4.890	4.890	2,436	-0.05(-1.01%)
Feb 08, 2023	4.950	4.950	4.940	4.940	339	-0.01(-0.20%)
Feb 07, 2023	4.899	4.950	4.899	4.950	3,515	+0.01(+0.20%)
Feb 06, 2023	4.970	5.070	4.940	4.940	18,965	-0.10(-1.97%)
Feb 03, 2023	4.910	5.130	4.910	5.039	18,794	+0.11(+2.21%)
Feb 02, 2023	4.980	5.060	4.930	4.930	4,296	-0.14(-2.76%)
Feb 01, 2023	5.150	5.150	5.000	5.070	4,673	+0.07(+1.40%)
Jan 31, 2023	5.000	5.050	4.920	5.000	11,479	-0.05(-0.99%)
Jan 30, 2023	5.230	5.230	5.050	5.050	9,191	-0.12(-2.28%)
Jan 27, 2023	5.280	5.280	5.140	5.168	10,354	-0.15(-2.77%)
Jan 26, 2023	5.250	5.320	5.250	5.315	1,477	-0.06(-1.21%)
Jan 25, 2023	5.280	5.400	5.280	5.380	10,002	-0.07(-1.28%)
Jan 24, 2023	5.355	5.490	5.355	5.450	10,442	+0.02(+0.28%)
Jan 23, 2023	5.450	5.450	5.410	5.435	5,293	-0.02(-0.28%)
Jan 20, 2023	5.350	5.505	5.350	5.450	10,832	+0.08(+1.49%)
Jan 19, 2023	5.210	5.410	5.210	5.370	9,533	-0.08(-1.47%)
Jan 18, 2023	5.460	5.460	5.380	5.450	3,788	+0.07(+1.30%)
Jan 17, 2023	5.490	5.490	5.340	5.380	5,044	-0.01(-0.28%)
Jan 13, 2023	5.350	5.395	5.350	5.395	3,713	+0.05(+0.94%)
Jan 12, 2023	5.350	5.380	5.320	5.345	5,705	-0.06(-1.02%)
Jan 11, 2023	5.400	5.510	5.300	5.400	5,882	-0.10(-1.82%)
Jan 10, 2023	5.430	5.550	5.370	5.500	49,427	+0.13(+2.42%)
Jan 09, 2023	5.490	5.580	5.370	5.370	26,260	-0.14(-2.54%)
Jan 06, 2023	5.490	5.510	5.490	5.510	1,307	+0.04(+0.64%)
Jan 05, 2023	5.395	5.475	5.395	5.475	4,784	+0.12(+2.34%)
Jan 04, 2023	5.355	5.524	5.275	5.350	46,055	+0.12(+2.29%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cathay Pacific Airways Ltd (OP: CPCAY )

Historical Prices