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 (%)
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%)
Nov 01, 2005
8.100
8.250
8.100
8.100
3,250
+0.30(+3.85%)
Oct 31, 2005
7.650
7.950
7.750
7.800
11,813
+0.15(+1.96%)
Oct 28, 2005
7.650
7.650
7.650
7.650
822
-0.15(-1.92%)
Oct 27, 2005
7.800
7.950
7.800
7.800
15,134
-0.41(-4.99%)
Oct 26, 2005
8.210
8.210
8.100
8.210
21,500
+0.01(+0.12%)
Oct 25, 2005
8.200
8.200
8.200
8.200
700
-0.20(-2.38%)
Oct 24, 2005
8.400
8.400
8.400
1,500
+0.00(+0.00%)
Oct 21, 2005
8.400
8.400
8.200
8.400
3,350
+0.15(+1.82%)
Oct 20, 2005
8.250
8.250
8.250
8.250
0
+0.00(+0.00%)
Oct 19, 2005
8.250
8.250
8.250
8.250
1,125
-0.20(-2.37%)
Oct 18, 2005
8.450
8.500
8.400
8.450
576
-0.15(-1.74%)
Oct 17, 2005
8.600
8.600
8.600
8.600
600
+0.25(+2.99%)
Oct 14, 2005
8.350
8.350
8.350
8.350
100
+0.05(+0.60%)
Oct 13, 2005
8.350
8.400
8.250
8.300
13,100
-0.05(-0.60%)
Oct 12, 2005
8.350
8.350
8.350
8.350
20,400
-0.35(-4.02%)
Oct 11, 2005
8.700
8.700
8.500
8.700
2,170
+0.20(+2.35%)
Oct 10, 2005
8.600
8.500
8.500
8.500
194
-0.10(-1.16%)
Oct 07, 2005
8.600
8.600
8.600
8.600
1,000
-0.25(-2.82%)
Oct 06, 2005
8.850
8.850
8.850
8.850
0
-0.05(-0.56%)
Oct 05, 2005
8.900
8.900
8.900
8.900
0
+0.15(+1.71%)
Oct 04, 2005
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Oct 03, 2005
8.900
8.750
8.750
5,508
-0.10(-1.13%)
Sep 30, 2005
8.900
8.800
8.850
20,777
+0.05(+0.57%)
Sep 29, 2005
8.800
8.800
8.800
5,149
-0.10(-1.12%)
Sep 28, 2005
8.900
8.900
8.750
8.900
9,357
+0.20(+2.30%)
Sep 27, 2005
8.700
8.750
8.700
8.700
2,209
+0.00(+0.00%)
Sep 26, 2005
8.700
8.700
8.650
8.700
2,650
+0.05(+0.58%)
Sep 23, 2005
8.650
8.800
8.650
8.650
8,629
+0.05(+0.58%)
Sep 22, 2005
8.600
8.600
8.600
8.600
1,036
-0.10(-1.15%)
Sep 21, 2005
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Sep 20, 2005
8.700
8.850
8.700
8.700
16,872
+0.05(+0.58%)
Sep 19, 2005
8.650
8.700
8.650
8.650
1,400
-0.20(-2.26%)
Sep 16, 2005
8.850
8.850
8.700
8.850
1,057
+0.15(+1.72%)
Sep 15, 2005
8.700
8.770
8.700
8.700
5,348
-0.05(-0.57%)
Sep 14, 2005
8.750
8.750
8.750
8.750
2,293
-0.05(-0.57%)
Sep 13, 2005
8.800
8.850
8.800
8.800
900
-0.05(-0.56%)
Sep 12, 2005
8.850
8.850
8.850
8.850
1,000
+0.00(+0.00%)
Sep 09, 2005
8.850
8.850
8.850
8.850
263
-0.15(-1.67%)
Sep 08, 2005
9.000
9.000
8.900
9.000
3,850
+0.05(+0.56%)
Sep 07, 2005
8.950
9.000
8.850
8.950
26,230
+0.00(+0.00%)
Sep 06, 2005
8.950
8.950
8.950
8.950
0
+0.00(+0.00%)
Sep 02, 2005
8.950
8.950
8.850
8.950
933
+0.05(+0.56%)
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
.