Cathay Pacific Airwa (OP: CPCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 1.000 | 1.010 | 1.000 | 1.010 | 49,800 | +0.04(+4.23%) |
| May 28, 2020 | 0.9800 | 0.9800 | 0.9500 | 0.9690 | 27,901 | -0.03(-3.10%) |
| May 27, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 130 | +0.00(+0.00%) |
| May 26, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 | -0.10(-9.09%) |
| May 18, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.04(+3.77%) | |
| May 04, 2020 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 1.110 | 1.110 | 1.060 | 1.060 | 10,100 | -0.13(-10.92%) |
| Apr 28, 2020 | 1.190 | 1.190 | 1.190 | 0 | -0.04(-3.25%) | |
| Apr 23, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.13(+11.82%) | |
| Apr 22, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 1,040 | -0.15(-12.00%) |
| Apr 17, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Apr 15, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.05(+4.35%) |
| Apr 13, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 1,010 | +0.00(+0.00%) |
| Apr 09, 2020 | 1.150 | 1.150 | 1.150 | 30 | +0.00(+0.00%) | |
| Apr 07, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 1.140 | 1.150 | 1.140 | 1.150 | 1,200 | +0.07(+6.48%) |
| Apr 03, 2020 | 1.080 | 1.080 | 1.080 | 1.080 | 900 | +0.08(+8.00%) |
| Mar 24, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-2.91%) | |
| Mar 23, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 140 | -0.09(-8.04%) |
| Mar 20, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | +0.00(+0.00%) |
| Mar 19, 2020 | 1.120 | 1.120 | 1.120 | 30 | +0.00(+0.00%) | |
| Mar 18, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 512 | -0.06(-5.08%) |
| Mar 17, 2020 | 1.180 | 1.180 | 1.180 | 1.180 | 1,040 | -0.02(-1.67%) |
| Mar 16, 2020 | 1.200 | 1.230 | 1.200 | 1.200 | 302 | -0.02(-1.64%) |
| Mar 12, 2020 | 1.220 | 1.220 | 1.220 | 0 | -0.16(-11.59%) | |
| Mar 11, 2020 | 1.240 | 1.380 | 1.240 | 1.380 | 335 | +0.02(+1.47%) |
| Mar 10, 2020 | 1.350 | 1.360 | 1.350 | 1.360 | 300 | +0.01(+0.74%) |
| Mar 09, 2020 | 1.350 | 1.350 | 1.350 | 3 | +0.00(+0.00%) | |
| Mar 05, 2020 | 1.350 | 1.350 | 1.350 | 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.