Cathay Pacific Airwa (OP: CPCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 1.350 | 1.360 | 1.350 | 1.360 | 1,500 | +0.01(+0.74%) |
| Feb 24, 2020 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.37%) | |
| Feb 11, 2020 | 1.345 | 1.345 | 1.345 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 1.345 | 1.345 | 1.345 | 1.345 | 100 | +0.05(+3.88%) |
| Feb 07, 2020 | 1.295 | 1.295 | 1.295 | 1.295 | 300 | -0.05(-3.37%) |
| Feb 06, 2020 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.09(+7.20%) |
| Feb 05, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 1,015 | -0.04(-3.47%) |
| Feb 04, 2020 | 1.350 | 1.350 | 1.295 | 1.295 | 650 | +0.07(+6.15%) |
| Feb 03, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 | -0.01(-1.05%) |
| Jan 30, 2020 | 1.233 | 1.233 | 1.233 | 0 | -0.03(-2.14%) | |
| Jan 29, 2020 | 1.310 | 1.310 | 1.260 | 1.260 | 400 | -0.03(-2.33%) |
| Jan 27, 2020 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
| Jan 23, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-2.99%) | |
| Jan 22, 2020 | 1.410 | 1.410 | 1.340 | 1.340 | 500 | -0.16(-10.67%) |
| Jan 21, 2020 | 1.500 | 1.500 | 1.500 | 2 | +0.00(+0.00%) | |
| Jan 03, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) | |
| Jan 02, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | -0.05(-3.33%) |
| Dec 30, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
| Dec 27, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 | -0.08(-5.13%) |
| Dec 26, 2019 | 1.390 | 1.560 | 1.390 | 1.560 | 5,113 | +0.17(+12.23%) |
| Dec 24, 2019 | 1.430 | 1.430 | 1.390 | 1.390 | 5,000 | +0.04(+2.96%) |
| Dec 23, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 513 | -0.17(-11.18%) |
| Dec 19, 2019 | 1.520 | 1.520 | 1.520 | 0 | +0.14(+10.14%) | |
| Dec 17, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.22%) | |
| Dec 16, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 | +0.01(+0.75%) |
| Dec 13, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.09(+7.20%) |
| Dec 09, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
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.
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.