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, 2011
8.780
9.040
8.770
9.040
46,279
+0.69(+8.26%)
Nov 29, 2011
8.330
8.450
8.330
8.350
29,071
+0.15(+1.83%)
Nov 28, 2011
8.210
8.360
8.200
8.200
11,449
+0.17(+2.12%)
Nov 25, 2011
8.100
8.150
8.030
8.030
111,048
-0.28(-3.37%)
Nov 23, 2011
8.310
8.370
8.180
8.310
40,137
+0.17(+2.09%)
Nov 22, 2011
8.110
8.200
8.040
8.140
25,074
-0.16(-1.93%)
Nov 21, 2011
8.220
8.360
8.170
8.300
49,767
-0.29(-3.38%)
Nov 18, 2011
8.470
8.590
8.470
8.590
13,627
+0.24(+2.87%)
Nov 17, 2011
8.390
8.470
8.230
8.350
32,420
-0.04(-0.48%)
Nov 16, 2011
8.480
8.600
8.390
8.390
30,161
-0.32(-3.67%)
Nov 15, 2011
8.570
8.790
8.570
8.710
21,678
+0.16(+1.87%)
Nov 14, 2011
8.630
8.800
8.530
8.550
16,444
-0.20(-2.29%)
Nov 11, 2011
8.660
8.750
8.660
8.750
15,344
-0.31(-3.42%)
Nov 10, 2011
8.860
9.090
8.860
9.060
16,155
+0.44(+5.10%)
Nov 09, 2011
8.710
8.750
8.560
8.620
66,924
-0.23(-2.60%)
Nov 08, 2011
8.840
9.000
8.840
8.850
16,708
-0.08(-0.90%)
Nov 07, 2011
8.930
9.050
8.930
8.930
12,158
-0.07(-0.78%)
Nov 04, 2011
8.840
9.000
8.750
9.000
6,567
-0.04(-0.44%)
Nov 03, 2011
8.830
9.040
8.830
9.040
5,581
-0.14(-1.53%)
Nov 02, 2011
9.050
9.220
9.050
9.180
15,814
+0.32(+3.61%)
Nov 01, 2011
8.590
8.870
8.590
8.860
64,345
-0.18(-1.99%)
Oct 31, 2011
9.010
9.240
9.010
9.040
19,708
-0.26(-2.80%)
Oct 28, 2011
9.290
9.440
9.290
9.300
6,031
-0.15(-1.59%)
Oct 27, 2011
9.380
9.570
9.380
9.450
20,135
+0.48(+5.35%)
Oct 26, 2011
8.960
9.090
8.920
8.970
7,203
-0.17(-1.86%)
Oct 25, 2011
8.980
9.150
8.920
9.140
8,319
+0.36(+4.10%)
Oct 24, 2011
8.750
8.890
8.740
8.780
24,605
+0.21(+2.45%)
Oct 21, 2011
8.480
8.580
8.480
8.570
21,075
+0.28(+3.38%)
Oct 20, 2011
8.450
8.450
8.220
8.290
22,669
-0.16(-1.89%)
Oct 19, 2011
8.560
8.560
8.320
8.450
8,772
-0.07(-0.82%)
Oct 18, 2011
8.310
8.580
8.310
8.520
17,923
-0.18(-2.07%)
Oct 17, 2011
8.710
8.800
8.560
8.700
18,896
+0.03(+0.35%)
Oct 14, 2011
8.770
8.770
8.540
8.670
33,710
-0.18(-2.03%)
Oct 13, 2011
8.760
8.880
8.710
8.850
15,827
+0.15(+1.72%)
Oct 12, 2011
8.520
8.720
8.520
8.700
24,522
+0.24(+2.84%)
Oct 11, 2011
8.460
8.640
8.460
8.460
9,434
+0.01(+0.12%)
Oct 10, 2011
8.350
8.540
8.350
8.450
10,899
+0.08(+0.96%)
Oct 07, 2011
8.390
8.550
8.340
8.370
107,766
+0.28(+3.46%)
Oct 06, 2011
8.070
8.210
7.750
8.090
16,865
+0.34(+4.39%)
Oct 05, 2011
7.750
7.860
7.650
7.750
11,678
+0.06(+0.78%)
Oct 04, 2011
7.700
7.710
7.540
7.690
16,209
-0.21(-2.66%)
Oct 03, 2011
7.760
8.000
7.750
7.900
6,986
-0.12(-1.50%)
Sep 30, 2011
8.160
8.250
8.020
8.020
16,778
+0.00(+0.00%)
Sep 29, 2011
8.100
8.220
8.020
8.020
22,797
+0.01(+0.12%)
Sep 28, 2011
8.100
8.310
8.010
8.010
16,186
-0.29(-3.49%)
Sep 27, 2011
8.290
8.340
8.110
8.300
31,152
+0.41(+5.20%)
Sep 26, 2011
7.710
7.930
7.710
7.890
14,344
-0.28(-3.43%)
Sep 23, 2011
8.200
8.240
8.090
8.170
19,002
+0.33(+4.21%)
Sep 22, 2011
7.830
8.160
7.830
7.840
15,903
-0.38(-4.62%)
Sep 21, 2011
8.250
8.450
8.220
8.220
9,964
-0.28(-3.29%)
Sep 20, 2011
8.470
8.500
8.350
8.500
54,570
-0.15(-1.73%)
Sep 19, 2011
8.480
8.760
8.480
8.650
18,705
-0.25(-2.81%)
Sep 16, 2011
8.680
8.900
8.680
8.900
6,922
+0.18(+2.06%)
Sep 15, 2011
8.640
8.720
8.600
8.720
10,563
-0.22(-2.46%)
Sep 14, 2011
8.630
8.940
8.630
8.940
15,271
-0.39(-4.18%)
Sep 13, 2011
9.180
9.440
9.180
9.330
7,635
-0.03(-0.32%)
Sep 12, 2011
9.200
9.460
9.200
9.360
20,694
-0.25(-2.60%)
Sep 09, 2011
9.630
9.700
9.570
9.610
7,404
-0.04(-0.41%)
Sep 08, 2011
9.820
9.840
9.590
9.650
6,831
-0.16(-1.63%)
Sep 07, 2011
9.820
9.930
9.780
9.810
11,264
+0.02(+0.20%)
Sep 06, 2011
9.770
9.890
9.670
9.790
55,782
-0.13(-1.31%)
Sep 02, 2011
9.880
10.08
9.880
9.920
16,088
-0.25(-2.46%)
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
.