Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cathay Pacific Airways Ltd
(OP:
CPCAY
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
9.150
9.150
9.150
9.150
600
-0.10(-1.08%)
Jan 30, 2006
9.250
9.250
9.100
9.250
30,495
+0.00(+0.00%)
Jan 27, 2006
9.250
9.250
9.184
9.250
50,600
+0.05(+0.54%)
Jan 26, 2006
9.200
9.200
9.050
9.200
16,010
+0.15(+1.66%)
Jan 25, 2006
9.050
9.100
8.950
9.050
60,715
+0.00(+0.00%)
Jan 24, 2006
9.050
9.100
8.950
9.050
3,760
+0.05(+0.56%)
Jan 23, 2006
9.000
9.000
8.800
9.000
585
-0.05(-0.55%)
Jan 20, 2006
9.050
9.200
9.050
9.050
52,250
-0.05(-0.55%)
Jan 19, 2006
9.100
9.100
9.100
9.100
0
+0.00(+0.00%)
Jan 18, 2006
9.100
9.100
8.950
9.100
45,675
-0.05(-0.55%)
Jan 17, 2006
9.150
9.150
9.000
9.150
4,925
-0.10(-1.08%)
Jan 13, 2006
9.250
9.250
9.150
9.250
26,668
+0.05(+0.54%)
Jan 12, 2006
9.200
9.200
9.200
9.200
0
+0.20(+2.22%)
Jan 11, 2006
9.000
9.200
9.000
9.000
4,700
-0.30(-3.23%)
Jan 10, 2006
9.300
9.300
9.300
9.300
1,150
-0.05(-0.53%)
Jan 09, 2006
9.350
9.350
9.150
9.350
2,330
+0.10(+1.08%)
Jan 06, 2006
9.250
9.250
9.250
9.250
0
+0.00(+0.00%)
Jan 05, 2006
9.250
9.250
9.150
9.250
2,783
+0.10(+1.09%)
Jan 04, 2006
8.700
9.150
8.950
9.150
19,994
+0.45(+5.17%)
Jan 03, 2006
8.700
8.700
8.700
8.700
500
-0.15(-1.69%)
Dec 30, 2005
8.850
8.850
8.600
8.850
10,850
+0.00(+0.00%)
Dec 29, 2005
8.850
8.850
8.700
8.850
10,079
+0.00(+0.00%)
Dec 28, 2005
8.850
8.850
8.850
8.850
400
-0.05(-0.56%)
Dec 23, 2005
8.900
9.000
8.800
8.900
5,300
-0.05(-0.56%)
Dec 22, 2005
8.850
8.950
8.800
8.950
10,626
+0.10(+1.13%)
Dec 21, 2005
8.900
8.850
8.850
8.850
1,350
-0.05(-0.56%)
Dec 20, 2005
8.900
8.900
8.900
8.900
3,030
+0.25(+2.89%)
Dec 19, 2005
8.650
8.850
8.650
8.650
51,600
+0.05(+0.58%)
Dec 16, 2005
8.600
8.700
8.550
8.600
11,400
+0.10(+1.18%)
Dec 15, 2005
8.500
8.624
8.500
8.500
59,133
+0.05(+0.59%)
Dec 14, 2005
8.450
8.650
8.450
8.450
1,525
-0.05(-0.59%)
Dec 13, 2005
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Dec 12, 2005
8.500
8.702
8.500
8.500
55,500
-0.05(-0.58%)
Dec 09, 2005
8.550
8.700
8.550
8.550
51,750
-0.05(-0.58%)
Dec 08, 2005
8.600
8.600
8.600
8.600
38,116
+0.05(+0.58%)
Dec 07, 2005
8.550
8.649
8.550
8.550
50,200
-0.10(-1.16%)
Dec 06, 2005
8.650
8.650
8.650
8.650
6,700
-0.25(-2.81%)
Dec 05, 2005
8.900
8.900
8.650
8.900
2,766
+0.00(+0.00%)
Dec 02, 2005
8.900
8.900
8.800
8.900
3,500
+0.10(+1.14%)
Dec 01, 2005
8.800
8.800
8.600
8.800
5,255
+0.00(+0.00%)
Nov 30, 2005
8.800
8.800
8.800
8.800
602
-0.05(-0.56%)
Nov 29, 2005
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
Nov 28, 2005
8.850
8.850
8.850
8.850
300
+0.30(+3.51%)
Nov 25, 2005
8.550
8.550
8.500
8.550
435
+0.00(+0.00%)
Nov 23, 2005
8.550
8.750
8.550
8.550
1,620
+0.00(+0.00%)
Nov 22, 2005
8.550
8.650
8.550
8.550
125,150
-0.05(-0.58%)
Nov 21, 2005
8.600
8.700
8.500
8.600
20,470
+0.20(+2.38%)
Nov 18, 2005
8.400
8.650
8.400
8.400
211,025
+0.00(+0.00%)
Nov 17, 2005
8.400
8.450
8.232
8.400
205,800
+0.20(+2.44%)
Nov 16, 2005
8.200
8.200
8.200
8.200
200,220
+0.00(+0.00%)
Nov 15, 2005
8.200
8.283
8.200
8.200
200,300
-0.30(-3.53%)
Nov 14, 2005
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Nov 11, 2005
8.500
8.500
8.350
8.500
11,350
+0.20(+2.41%)
Nov 10, 2005
8.300
8.300
8.250
8.300
9,040
+0.10(+1.22%)
Nov 09, 2005
8.200
8.250
8.200
8.200
1,650
+0.05(+0.61%)
Nov 08, 2005
8.300
8.300
8.150
8.150
4,300
-0.15(-1.81%)
Nov 07, 2005
8.300
8.300
8.180
8.300
34,641
-0.10(-1.19%)
Nov 04, 2005
8.400
8.400
8.200
8.400
19,669
+0.05(+0.60%)
Nov 03, 2005
8.350
8.600
8.350
8.350
42,925
+0.05(+0.60%)
Nov 02, 2005
8.300
8.300
8.200
8.300
17,000
+0.20(+2.47%)
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
.