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, 2017
7.700
7.830
7.700
7.700
1,101
+0.10(+1.32%)
Nov 29, 2017
7.600
7.600
7.600
7.600
1,142
-0.13(-1.68%)
Nov 28, 2017
7.880
7.880
7.725
7.730
1,794
+0.02(+0.26%)
Nov 27, 2017
7.640
7.710
7.640
7.710
3,598
-0.17(-2.16%)
Nov 24, 2017
7.880
7.880
7.880
7.880
100
+0.24(+3.07%)
Nov 20, 2017
7.645
7.645
7.645
77
+0.12(+1.66%)
Nov 17, 2017
7.562
7.590
7.500
7.520
2,406
-0.04(-0.53%)
Nov 15, 2017
7.560
7.560
7.560
7,405
+0.01(+0.13%)
Nov 14, 2017
7.550
7.675
7.550
7.550
7,248
-0.44(-5.51%)
Nov 13, 2017
7.990
7.990
7.990
7.990
370
+0.33(+4.31%)
Nov 10, 2017
7.800
7.800
7.640
7.660
914
-0.49(-6.01%)
Nov 08, 2017
8.150
8.150
8.150
95
-0.26(-3.09%)
Nov 06, 2017
8.410
8.410
8.410
67
+0.02(+0.24%)
Nov 03, 2017
8.550
8.550
8.350
8.390
1,510
-0.16(-1.87%)
Nov 01, 2017
8.550
8.550
8.550
10
+0.24(+2.89%)
Oct 26, 2017
8.310
8.310
8.310
92
-0.02(-0.24%)
Oct 25, 2017
8.330
8.330
8.330
8.330
498
-0.06(-0.72%)
Oct 23, 2017
8.390
8.390
8.390
0
-0.03(-0.36%)
Oct 20, 2017
8.470
8.470
8.420
8.420
1,593
+0.10(+1.20%)
Oct 18, 2017
8.320
8.320
8.320
248
+0.20(+2.46%)
Oct 16, 2017
8.120
8.120
8.120
2
+0.07(+0.87%)
Oct 13, 2017
8.050
8.080
8.050
8.050
4,850
+0.30(+3.87%)
Oct 12, 2017
7.750
7.750
7.750
7.750
1,924
+0.10(+1.31%)
Oct 11, 2017
7.650
7.650
7.650
7.650
3,774
+0.01(+0.13%)
Oct 10, 2017
7.750
7.750
7.640
7.640
400
-0.09(-1.16%)
Oct 06, 2017
7.730
7.730
7.730
20
-0.06(-0.82%)
Oct 05, 2017
7.770
7.794
7.770
7.794
750
+0.02(+0.31%)
Oct 04, 2017
7.828
7.828
7.770
7.770
7,685
+0.05(+0.65%)
Oct 03, 2017
7.500
7.720
7.500
7.720
5,561
+0.25(+3.35%)
Oct 02, 2017
7.410
7.470
7.410
7.470
4,218
+0.00(+0.00%)
Sep 29, 2017
7.480
7.480
7.470
7.470
1,668
+0.13(+1.77%)
Sep 27, 2017
7.340
7.340
7.340
0
+0.05(+0.69%)
Sep 25, 2017
7.290
7.290
7.290
86
-0.21(-2.80%)
Sep 21, 2017
7.500
7.500
7.500
0
+0.11(+1.49%)
Sep 20, 2017
7.430
7.442
7.390
7.390
3,681
-0.26(-3.40%)
Sep 18, 2017
7.650
7.650
7.650
102
-0.04(-0.52%)
Sep 14, 2017
7.690
7.690
7.690
112
+0.01(+0.10%)
Sep 12, 2017
7.682
7.682
7.682
0
+0.07(+0.95%)
Sep 11, 2017
7.610
7.610
7.610
7.610
121
+0.06(+0.79%)
Sep 08, 2017
7.660
7.660
7.550
7.550
1,939
+0.11(+1.48%)
Sep 07, 2017
7.475
7.475
7.440
7.440
3,000
+0.02(+0.27%)
Sep 06, 2017
7.420
7.420
7.420
7.420
1,342
+0.00(+0.00%)
Sep 05, 2017
7.420
7.420
7.420
7.420
978
-0.07(-0.93%)
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
.