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
)
5.230
-0.050 (-0.95%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
5.250
5.298
5.230
5.230
12,359
-0.05(-0.95%)
Jun 06, 2024
5.280
5.280
5.200
5.280
5,521
+0.02(+0.30%)
Jun 05, 2024
5.220
5.264
5.220
5.264
597
+0.00(+0.00%)
Jun 04, 2024
5.264
5.264
5.264
5.264
1,179
+0.05(+1.04%)
Jun 03, 2024
5.210
5.220
5.200
5.210
9,175
+0.06(+1.17%)
May 31, 2024
5.220
5.220
5.150
5.150
5,931
+0.00(+0.04%)
May 30, 2024
5.148
5.148
5.030
5.148
10,640
-0.09(-1.66%)
May 29, 2024
5.240
5.250
5.235
5.235
5,223
-0.01(-0.29%)
May 28, 2024
5.280
5.300
5.220
5.250
14,789
-0.04(-0.78%)
May 24, 2024
5.300
5.300
5.280
5.291
9,164
-0.06(-1.09%)
May 23, 2024
5.350
5.350
5.320
5.350
2,657
-0.16(-2.91%)
May 22, 2024
5.510
5.540
5.510
5.510
2,681
+0.03(+0.55%)
May 21, 2024
5.440
5.480
5.440
5.480
8,319
-0.02(-0.37%)
May 20, 2024
5.450
5.500
5.450
5.500
4,580
-0.08(-1.43%)
May 17, 2024
5.590
5.590
5.350
5.580
906
+0.16(+2.95%)
May 16, 2024
5.363
5.515
5.363
5.420
1,321
-0.13(-2.43%)
May 15, 2024
5.708
5.708
5.511
5.555
1,816
+0.00(+0.09%)
May 14, 2024
5.730
5.730
5.550
5.550
1,752
-0.05(-0.89%)
May 13, 2024
5.520
5.600
5.520
5.600
8,716
+0.07(+1.27%)
May 10, 2024
5.320
5.614
5.320
5.530
5,604
+0.13(+2.41%)
May 09, 2024
5.415
5.415
5.400
5.400
433
+0.01(+0.19%)
May 07, 2024
5.390
166
+0.05(+0.94%)
May 06, 2024
5.340
5.340
5.340
5.340
371
-0.05(-0.93%)
May 03, 2024
5.640
5.640
5.310
5.390
6,363
-0.02(-0.37%)
May 02, 2024
5.345
5.600
5.345
5.410
1,217
+0.05(+0.93%)
May 01, 2024
5.370
5.400
5.300
5.360
4,989
+0.03(+0.47%)
Apr 30, 2024
5.335
5.370
5.300
5.335
5,086
+0.04(+0.66%)
Apr 29, 2024
5.300
5.300
5.152
5.300
4,807
-0.01(-0.19%)
Apr 26, 2024
5.200
5.407
5.200
5.310
4,886
+0.13(+2.59%)
Apr 25, 2024
5.190
5.190
5.176
5.176
395
-0.12(-2.34%)
Apr 23, 2024
5.300
119
+0.14(+2.71%)
Apr 19, 2024
5.160
151
-0.06(-1.06%)
Apr 18, 2024
5.215
5.215
5.100
5.215
2,373
+0.15(+2.87%)
Apr 17, 2024
4.922
5.080
4.922
5.070
9,000
-0.04(-0.78%)
Apr 16, 2024
5.080
5.137
5.080
5.110
1,361
-0.02(-0.39%)
Apr 15, 2024
5.150
5.150
5.130
5.130
5,039
-0.05(-0.97%)
Apr 12, 2024
5.110
5.215
5.110
5.180
2,529
-0.20(-3.72%)
Apr 11, 2024
5.260
5.380
5.250
5.380
3,203
+0.12(+2.38%)
Apr 10, 2024
5.320
5.320
5.236
5.255
2,975
+0.02(+0.48%)
Apr 09, 2024
5.300
5.380
5.230
5.230
20,409
-0.07(-1.32%)
Apr 08, 2024
5.300
5.300
5.300
5.300
2,652
-0.04(-0.75%)
Apr 05, 2024
5.300
5.399
5.300
5.340
34,832
+0.01(+0.23%)
Apr 04, 2024
5.416
5.520
5.327
5.327
2,210
+0.04(+0.71%)
Apr 03, 2024
5.335
5.345
5.290
5.290
2,517
+0.02(+0.33%)
Apr 02, 2024
5.262
5.273
5.262
5.273
626
-0.43(-7.50%)
Apr 01, 2024
5.500
5.730
5.500
5.700
28,872
+0.04(+0.71%)
Mar 28, 2024
5.700
5.700
5.600
5.660
3,321
+0.03(+0.53%)
Mar 27, 2024
5.700
5.700
5.605
5.630
7,331
+0.07(+1.26%)
Mar 26, 2024
5.550
5.560
5.550
5.560
768
-0.04(-0.71%)
Mar 25, 2024
5.515
5.650
5.500
5.600
3,442
+0.07(+1.27%)
Mar 22, 2024
5.760
5.760
5.530
5.530
2,513
-0.03(-0.54%)
Mar 21, 2024
5.605
5.605
5.560
5.560
324
-0.03(-0.54%)
Mar 20, 2024
5.650
5.650
5.551
5.590
7,075
-0.04(-0.71%)
Mar 19, 2024
5.495
5.630
5.400
5.630
498
+0.07(+1.24%)
Mar 18, 2024
5.614
5.850
5.500
5.561
5,423
-0.01(-0.20%)
Mar 15, 2024
5.750
5.750
5.572
5.572
6,361
-0.03(-0.59%)
Mar 14, 2024
5.890
5.890
5.440
5.605
4,230
-0.19(-3.36%)
Mar 13, 2024
5.710
5.820
5.640
5.800
45,008
+0.36(+6.62%)
Mar 12, 2024
5.460
5.500
5.341
5.440
14,534
+0.04(+0.74%)
Mar 11, 2024
5.130
5.490
5.130
5.400
2,386
+0.15(+2.83%)
Mar 08, 2024
5.470
5.470
5.251
5.251
1,511
-0.10(-1.84%)
Mar 07, 2024
5.350
5.350
5.340
5.350
22,946
+0.06(+1.06%)
Mar 06, 2024
5.290
5.390
5.275
5.294
3,828
+0.09(+1.81%)
Mar 04, 2024
5.200
84
-0.13(-2.44%)
Mar 01, 2024
5.200
5.330
5.200
5.330
18,697
+0.10(+1.91%)
Feb 29, 2024
5.390
5.390
5.230
5.230
782
+0.03(+0.58%)
Feb 28, 2024
5.260
5.260
5.200
5.200
1,134
-0.17(-3.26%)
Feb 27, 2024
5.375
5.375
5.375
5.375
260
+0.07(+1.22%)
Feb 26, 2024
5.310
5.350
5.310
5.310
18,153
+0.01(+0.19%)
Feb 23, 2024
5.200
5.300
5.191
5.300
27,541
+0.18(+3.52%)
Feb 22, 2024
5.080
5.120
5.080
5.120
8,064
+0.04(+0.69%)
Feb 21, 2024
5.085
5.178
5.085
5.085
7,127
-0.00(-0.10%)
Feb 16, 2024
5.090
96
+0.08(+1.55%)
Feb 15, 2024
5.012
5.012
5.012
5.012
183
-0.05(-0.94%)
Feb 14, 2024
5.120
5.120
5.060
5.060
1,634
-0.07(-1.27%)
Feb 12, 2024
5.125
12
+0.00(+0.10%)
Feb 09, 2024
5.110
5.180
5.110
5.120
13,485
+0.22(+4.49%)
Feb 08, 2024
4.902
4.902
4.900
4.900
748
-0.13(-2.58%)
Feb 07, 2024
5.089
5.089
5.030
5.030
1,135
-0.00(-0.04%)
Feb 06, 2024
5.050
5.050
5.020
5.032
1,971
-0.03(-0.54%)
Feb 05, 2024
5.059
5.059
5.059
5.059
220
+0.02(+0.38%)
Feb 02, 2024
5.041
5.100
5.040
5.040
3,350
-0.03(-0.58%)
Feb 01, 2024
5.021
5.070
5.021
5.069
1,652
+0.08(+1.59%)
Jan 31, 2024
5.175
5.175
4.990
4.990
2,043
-0.02(-0.50%)
Jan 29, 2024
5.015
117
+0.02(+0.40%)
Jan 25, 2024
4.995
55
-0.04(-0.70%)
Jan 24, 2024
5.050
5.050
5.011
5.030
7,684
+0.00(+0.09%)
Jan 23, 2024
4.950
5.030
4.920
5.026
33,299
+0.13(+2.56%)
Jan 22, 2024
4.916
4.916
4.900
4.900
2,208
-0.06(-1.21%)
Jan 19, 2024
4.938
4.960
4.938
4.960
7,641
+0.08(+1.64%)
Jan 18, 2024
4.940
4.940
4.880
4.880
2,615
-0.06(-1.25%)
Jan 11, 2024
4.942
92
-0.27(-5.15%)
Jan 08, 2024
5.210
85
+0.20(+3.99%)
Jan 05, 2024
5.190
5.190
4.980
5.010
4,501
-0.09(-1.76%)
Jan 04, 2024
5.103
5.103
5.100
5.100
3,810
-0.07(-1.35%)
Jan 03, 2024
5.090
5.170
5.080
5.170
3,734
+0.06(+1.17%)
Jan 02, 2024
4.930
5.110
4.930
5.110
5,209
-0.08(-1.54%)
Dec 29, 2023
5.090
5.288
5.090
5.190
6,599
+0.01(+0.19%)
Dec 28, 2023
5.245
5.440
5.180
5.180
15,154
-0.01(-0.17%)
Dec 27, 2023
5.012
5.189
5.012
5.189
2,030
-0.05(-1.00%)
Dec 26, 2023
5.305
5.340
5.240
5.241
6,287
+0.08(+1.57%)
Dec 22, 2023
5.155
5.180
5.155
5.160
7,910
-0.05(-1.05%)
Dec 21, 2023
5.215
5.215
5.215
5.215
3,099
+0.01(+0.29%)
Dec 20, 2023
5.200
5.200
5.200
5.200
101
-0.19(-3.53%)
Dec 19, 2023
5.390
5.390
5.390
5.390
275
+0.25(+4.83%)
Dec 18, 2023
5.220
5.220
5.142
5.142
624
-0.25(-4.57%)
Dec 15, 2023
5.150
5.388
5.150
5.388
2,053
+0.23(+4.42%)
Dec 14, 2023
5.275
5.280
5.142
5.160
16,509
+0.04(+0.78%)
Dec 13, 2023
5.040
5.120
5.040
5.120
834
+0.09(+1.79%)
Dec 12, 2023
4.873
5.030
4.873
5.030
4,566
-0.07(-1.37%)
Dec 11, 2023
4.860
5.100
4.860
5.100
634
+0.10(+2.02%)
Dec 08, 2023
4.999
5.000
4.999
4.999
1,282
+0.07(+1.51%)
Dec 07, 2023
4.890
4.925
4.890
4.925
482
+0.02(+0.51%)
Dec 06, 2023
4.985
5.100
4.900
4.900
11,706
-0.05(-1.02%)
Dec 05, 2023
4.950
4.975
4.950
4.950
3,744
+0.04(+0.78%)
Dec 04, 2023
4.810
4.912
4.810
4.912
214
-0.03(-0.69%)
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
.