OTC Markets OTCPK - Delayed Quote USD

Cathay Pacific Airways Limited (CPCAY)

Compare
6.77
+0.08
+(1.20%)
At close: January 21 at 2:56:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.776.796.746.776.7712,400
Jan 17, 20256.696.906.696.796.794,400
Jan 16, 20256.696.896.696.896.894,400
Jan 15, 20256.656.736.586.586.5860,300
Jan 14, 20256.956.956.606.606.607,600
Jan 13, 20256.506.806.506.586.585,700
Jan 10, 20256.466.696.466.656.6528,100
Jan 8, 20256.356.356.086.196.194,200
Jan 7, 20256.256.256.166.206.2032,200
Jan 6, 20256.346.346.076.166.1621,100
Jan 3, 20256.026.075.906.076.071,200
Jan 2, 20256.166.165.935.935.93700
Dec 31, 20246.036.255.806.256.253,000
Dec 30, 20246.206.206.056.156.151,700
Dec 27, 20245.916.255.916.206.204,500
Dec 26, 20246.206.206.066.086.082,700
Dec 24, 20246.236.236.196.196.192,500
Dec 23, 20246.116.116.036.036.031,800
Dec 20, 20246.256.255.945.945.948,400
Dec 19, 20246.126.146.106.146.145,000
Dec 18, 20246.136.136.006.006.005,000
Dec 17, 20246.136.236.136.236.23700
Dec 16, 20246.266.276.146.256.2512,500
Dec 13, 20246.256.266.256.266.26700
Dec 12, 20246.236.296.156.296.293,900
Dec 11, 20246.166.236.136.236.234,200
Dec 10, 20246.186.226.186.226.22600
Dec 9, 20246.026.346.026.326.3210,500
Dec 6, 20246.006.206.006.156.1510,500
Dec 5, 20246.156.156.136.136.139,200
Dec 4, 20246.186.185.956.076.077,800
Dec 3, 20246.156.156.116.156.1515,300
Dec 2, 20246.176.246.156.156.1510,200
Nov 29, 20246.106.226.106.166.162,600
Nov 27, 20246.066.106.066.106.1024,300
Nov 26, 20246.056.095.986.056.05188,600
Nov 25, 20245.995.995.945.975.9734,600
Nov 22, 20245.855.905.835.905.9043,400
Nov 21, 20245.855.855.785.815.8147,500
Nov 20, 20245.715.745.685.745.744,200
Nov 19, 20245.705.715.705.705.7065,700
Nov 18, 20245.655.755.655.665.6630,800
Nov 15, 20245.375.665.375.575.5779,300
Nov 14, 20245.205.465.205.395.39683,300
Nov 13, 20245.015.195.015.095.0931,600
Nov 12, 20245.015.185.015.185.184,700
Nov 11, 20245.125.125.105.125.1217,000
Nov 8, 20245.275.405.115.155.1532,000
Nov 7, 20245.305.305.245.245.242,100
Nov 6, 20245.245.245.225.225.221,200
Nov 5, 20245.155.285.145.255.256,900
Nov 4, 20245.195.215.195.215.21700
Nov 1, 20245.435.435.205.205.201,800
Oct 31, 20245.265.265.265.265.263,100
Oct 30, 20245.275.275.175.175.171,100
Oct 29, 20245.235.275.105.275.27700
Oct 28, 20245.155.185.155.185.182,200
Oct 25, 20245.085.085.085.085.08200
Oct 24, 20245.145.145.145.145.14200
Oct 23, 20245.125.125.055.055.05400
Oct 22, 20245.035.115.035.115.11800
Oct 21, 20245.075.255.075.105.103,700
Oct 18, 20245.155.255.135.175.178,900
Oct 17, 20245.035.125.035.045.041,300
Oct 16, 20245.205.205.205.205.20100
Oct 15, 20245.315.315.035.175.17800
Oct 14, 20245.325.325.105.105.102,000
Oct 11, 20245.115.155.115.155.152,000
Oct 10, 20245.155.155.155.155.15-
Oct 9, 20245.105.155.005.155.153,700
Oct 8, 20245.375.375.055.055.0533,300
Oct 7, 20245.205.465.205.385.381,300
Oct 4, 20245.155.165.155.165.165,400
Oct 3, 20245.455.455.125.205.2056,500
Oct 2, 20245.305.305.255.265.263,800
Oct 1, 20245.255.335.255.335.331,800
Sep 30, 20245.165.305.165.265.261,600
Sep 27, 20245.255.305.255.305.301,800
Sep 26, 20245.235.335.145.295.2919,700
Sep 25, 20245.105.185.105.135.132,200
Sep 24, 20245.195.215.195.215.212,300
Sep 23, 20245.005.095.005.015.011,700
Sep 20, 20245.045.045.045.045.04-
Sep 19, 20245.005.045.005.045.0416,900
Sep 18, 20245.005.065.005.065.06600
Sep 17, 20245.105.125.055.105.106,400
Sep 16, 20245.025.095.015.095.0910,600
Sep 13, 20245.015.015.015.015.01500
Sep 12, 20244.965.014.945.015.015,600
Sep 11, 20245.035.035.035.035.03700
Sep 10, 20244.984.984.984.984.983,600
Sep 9, 20244.964.964.964.964.962,200
Sep 6, 20244.954.954.944.944.9420,200
Sep 5, 2024 0.13 Dividend
Sep 5, 20244.984.984.964.974.972,800
Sep 4, 20245.015.015.005.004.8722,300
Sep 3, 20245.015.095.015.044.91800
Aug 30, 20245.005.095.005.094.962,700
Aug 29, 20245.255.254.885.004.873,700
Aug 28, 20245.255.255.005.004.8722,300
Aug 27, 20245.045.084.995.084.95700
Aug 26, 20245.295.294.995.054.925,900
Aug 23, 20245.075.074.994.994.861,800
Aug 22, 20244.995.034.944.944.811,100
Aug 21, 20244.965.034.885.004.873,300
Aug 20, 20245.215.215.025.024.891,200
Aug 19, 20244.844.974.844.974.84400
Aug 16, 20244.955.004.954.984.8518,800
Aug 15, 20244.954.964.934.954.826,100
Aug 14, 20244.984.984.944.954.822,200
Aug 13, 20244.954.954.954.954.82200
Aug 12, 20244.954.974.934.934.802,000
Aug 9, 20244.964.984.924.984.8517,700
Aug 8, 20245.005.084.955.084.9527,900
Aug 7, 20245.105.104.904.904.7712,500
Aug 6, 20245.105.105.105.104.97500
Aug 5, 20245.055.055.015.044.913,200
Aug 2, 20245.055.065.055.064.933,000
Aug 1, 20245.185.255.185.255.125,500
Jul 31, 20245.195.195.105.135.001,300
Jul 30, 20245.115.115.115.114.98-
Jul 29, 20245.115.115.115.114.98-
Jul 26, 20245.095.115.095.114.981,400
Jul 25, 20245.015.155.015.104.972,400
Jul 24, 20245.165.165.075.124.992,800
Jul 23, 20245.175.175.055.054.921,000
Jul 22, 20245.145.145.075.114.986,000
Jul 19, 20245.135.135.135.135.00-
Jul 18, 20245.045.155.045.135.001,200
Jul 17, 20245.055.225.055.225.09400
Jul 16, 20245.305.305.175.285.141,800
Jul 15, 20245.305.305.305.305.16-
Jul 12, 20245.225.305.135.305.162,700
Jul 11, 20245.175.235.165.205.078,100
Jul 10, 20245.175.175.025.145.013,700
Jul 9, 20245.135.135.135.135.001,100
Jul 8, 20245.075.155.075.145.013,800
Jul 5, 20245.175.175.025.044.915,700
Jul 3, 20245.025.065.015.014.883,200
Jul 2, 20245.075.075.005.024.8918,300
Jul 1, 20245.105.155.105.155.021,300
Jun 28, 20245.055.055.055.054.92-
Jun 27, 20244.925.054.925.054.9257,600
Jun 26, 20245.105.104.995.004.87107,900
Jun 25, 20245.305.305.025.054.924,700
Jun 24, 20245.125.135.125.135.00300
Jun 21, 20245.305.305.115.114.98500
Jun 20, 20245.125.125.125.124.99300
Jun 18, 20245.305.305.285.285.14300
Jun 17, 20245.155.155.155.155.02500
Jun 14, 20245.215.215.215.215.081,000
Jun 13, 20245.255.305.205.205.0712,600
Jun 12, 20245.225.225.215.215.081,800
Jun 11, 20245.205.205.175.175.0427,000
Jun 10, 20245.215.255.215.255.12600
Jun 7, 20245.255.305.235.235.1012,400
Jun 6, 20245.205.285.205.285.145,500
Jun 5, 20245.225.265.225.265.13600
Jun 4, 20245.265.265.265.265.131,200
Jun 3, 20245.225.225.205.215.089,200
May 31, 20245.225.225.155.155.025,900
May 30, 20245.035.155.035.155.0210,600
May 29, 20245.255.255.245.245.115,200
May 28, 20245.305.305.225.255.1214,800
May 24, 20245.305.305.285.295.159,200
May 23, 20245.355.355.325.355.212,700
May 22, 20245.515.545.515.515.372,700
May 21, 20245.445.485.445.485.348,300
May 20, 20245.455.505.455.505.364,600
May 17, 20245.595.595.355.585.44900
May 16, 20245.365.525.365.425.281,300
May 15, 20245.715.715.515.565.421,800
May 14, 20245.735.735.555.555.411,800
May 13, 20245.605.605.525.605.468,700
May 10, 20245.325.615.325.535.395,600
May 9, 20245.425.425.405.405.26400
May 8, 20245.395.395.395.395.25-
May 7, 20245.395.395.395.395.25100
May 6, 20245.345.345.345.345.20400
May 3, 20245.645.645.315.395.256,400
May 2, 20245.605.605.355.415.271,200
May 1, 20245.375.405.305.365.225,000
Apr 30, 20245.305.375.305.345.205,100
Apr 29, 20245.305.305.155.305.164,800
Apr 26, 20245.205.415.205.315.174,900
Apr 25, 20245.195.195.185.185.05400
Apr 24, 20245.305.305.305.305.16-
Apr 23, 20245.305.305.305.305.16300
Apr 22, 20245.165.165.165.165.03-
Apr 19, 20244.965.164.965.165.03500
Apr 18, 20245.105.225.105.225.092,400
Apr 17, 20244.925.084.925.074.949,000
Apr 16, 20245.115.145.085.114.981,400
Apr 15, 20245.155.155.135.135.005,000
Apr 12, 20245.115.225.115.185.052,500
Apr 11, 20245.265.385.255.385.243,200
Apr 10, 20245.325.325.245.265.133,000
Apr 9, 20245.305.385.235.235.1020,400
Apr 8, 20245.305.305.305.305.162,700
Apr 5, 20245.305.405.305.345.2034,800
Apr 4, 20245.425.525.335.335.192,200
Apr 3, 20245.345.355.295.295.152,500
Apr 2, 2024 0.28 Dividend
Apr 2, 20245.265.275.265.275.14600
Apr 1, 20245.505.735.505.705.2928,900
Mar 28, 20245.705.705.605.665.253,300
Mar 27, 20245.705.705.615.635.227,300
Mar 26, 20245.555.565.555.565.16800
Mar 25, 20245.525.655.505.605.193,400
Mar 22, 20245.765.765.535.535.132,500
Mar 21, 20245.615.615.565.565.16300
Mar 20, 20245.655.655.555.595.187,100
Mar 19, 20245.505.635.405.635.22500
Mar 18, 20245.505.855.505.565.165,400
Mar 15, 20245.755.755.575.575.176,400
Mar 14, 20245.895.895.445.615.204,200
Mar 13, 20245.715.825.645.805.3845,000
Mar 12, 20245.465.505.345.445.0414,500
Mar 11, 20245.135.495.135.405.012,400
Mar 8, 20245.475.475.255.254.871,500
Mar 7, 20245.355.355.345.354.9622,900
Mar 6, 20245.295.395.285.294.913,800
Mar 5, 20245.205.205.205.204.82-
Mar 4, 20245.205.205.205.204.82500
Mar 1, 20245.205.335.205.334.9418,700
Feb 29, 20245.395.395.235.234.85800
Feb 28, 20245.265.265.205.204.821,100
Feb 27, 20245.385.385.385.384.99300
Feb 26, 20245.355.355.315.314.9218,200
Feb 23, 20245.205.305.195.304.9227,500
Feb 22, 20245.085.125.085.124.758,100
Feb 21, 20245.185.185.095.094.727,100
Feb 20, 20245.095.095.095.094.72-
Feb 16, 20245.015.105.015.094.722,400
Feb 15, 20245.015.015.015.014.65200
Feb 14, 20245.125.125.065.064.691,600
Feb 13, 20245.135.135.135.134.76-
Feb 12, 20245.175.185.025.134.7610,500
Feb 9, 20245.115.185.115.124.7513,500
Feb 8, 20244.904.904.904.904.54700
Feb 7, 20245.095.095.035.034.661,100
Feb 6, 20245.055.055.025.034.662,000
Feb 5, 20245.065.065.065.064.69200
Feb 2, 20245.095.105.045.044.673,400
Feb 1, 20245.025.075.025.074.701,700
Jan 31, 20245.185.184.994.994.632,000
Jan 30, 20245.015.015.015.014.65-
Jan 29, 20245.015.045.015.014.658,700
Jan 26, 20245.005.005.005.004.64100
Jan 25, 20245.005.005.005.004.64100
Jan 24, 20245.055.055.015.034.667,700
Jan 23, 20244.955.034.925.034.6633,300
Jan 22, 20244.924.924.904.904.542,200

Related Tickers

AIRYY Air China Limited
12.90
-1.60%
 
JAPSY Japan Airlines Co., Ltd.
7.73
-0.13%
 
AFLYY Air France-KLM SA
0.7400
-0.27%
 
DLAKY Deutsche Lufthansa AG
6.19
+3.86%
 
ALGT Allegiant Travel Company
105.30
+2.24%
 
ALK Alaska Air Group, Inc.
68.88
+3.83%
 
JBLU JetBlue Airways Corporation
7.96
+4.19%
 
ULCC Frontier Group Holdings, Inc.
8.53
-0.58%
 
AAL American Airlines Group Inc.
18.64
+2.03%
 
UAL United Airlines Holdings, Inc.
110.52
+2.92%