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, 2023
5.000
5.030
4.971
5.030
1,873
-0.02(-0.40%)
Nov 29, 2023
5.190
5.190
4.900
5.050
1,207
-0.15(-2.88%)
Nov 28, 2023
5.050
5.200
5.050
5.200
1,502
+0.15(+2.91%)
Nov 27, 2023
5.053
5.053
5.053
5.053
468
-0.11(-2.17%)
Nov 24, 2023
5.165
5.280
5.165
5.165
1,085
+0.11(+2.23%)
Nov 22, 2023
5.052
5.052
5.052
5.052
107
+0.05(+1.05%)
Nov 21, 2023
5.100
5.220
5.000
5.000
1,078
+0.00(+0.00%)
Nov 20, 2023
5.000
5.000
5.000
5.000
1,152
+0.05(+1.01%)
Nov 17, 2023
4.950
4.950
4.950
4.950
440
+0.04(+0.80%)
Nov 16, 2023
4.911
4.911
4.911
4.911
113
-0.14(-2.73%)
Nov 15, 2023
4.902
5.048
4.902
5.048
777
-0.04(-0.82%)
Nov 14, 2023
4.850
5.090
4.850
5.090
655
+0.24(+4.91%)
Nov 13, 2023
4.800
4.852
4.800
4.852
1,041
-0.05(-0.98%)
Nov 10, 2023
4.714
5.000
4.714
4.900
1,491
+0.05(+1.03%)
Nov 09, 2023
4.850
4.850
4.850
4.850
149
-0.16(-3.19%)
Nov 07, 2023
5.010
53
-0.08(-1.52%)
Nov 06, 2023
5.060
5.087
4.850
5.087
706
+0.13(+2.57%)
Nov 03, 2023
5.048
5.048
4.960
4.960
2,772
-0.15(-2.94%)
Nov 01, 2023
5.110
52
+0.11(+2.19%)
Oct 31, 2023
5.079
5.079
5.000
5.000
1,186
+0.11(+2.26%)
Oct 27, 2023
4.890
63
-0.11(-2.10%)
Oct 26, 2023
5.000
5.000
4.995
4.995
1,361
+0.17(+3.42%)
Oct 25, 2023
4.990
4.990
4.830
4.830
505
+0.01(+0.13%)
Oct 24, 2023
4.824
4.824
4.824
4.824
1,025
-0.13(-2.55%)
Oct 23, 2023
4.870
4.950
4.850
4.950
13,440
+0.05(+1.02%)
Oct 20, 2023
4.800
4.900
4.702
4.900
6,750
-0.10(-2.00%)
Oct 19, 2023
4.750
5.000
4.750
5.000
532
-0.14(-2.68%)
Oct 18, 2023
4.784
5.138
4.784
5.138
6,527
+0.10(+1.94%)
Oct 16, 2023
5.040
16
+0.18(+3.62%)
Oct 13, 2023
4.864
4.864
4.864
4.864
130
-0.37(-7.14%)
Oct 11, 2023
5.238
2
+0.09(+1.71%)
Oct 09, 2023
5.150
68
+0.16(+3.21%)
Oct 05, 2023
4.990
1
-0.05(-0.99%)
Oct 03, 2023
5.040
2
+0.07(+1.41%)
Oct 02, 2023
4.874
5.048
4.874
4.970
1,849
-0.11(-2.17%)
Sep 29, 2023
5.080
5.080
5.080
5.080
371
+0.20(+4.10%)
Sep 28, 2023
5.025
5.040
4.880
4.880
900
-0.22(-4.31%)
Sep 27, 2023
5.100
5.100
5.100
5.100
201
+0.07(+1.36%)
Sep 26, 2023
5.032
5.032
5.032
5.032
216
-0.31(-5.72%)
Sep 25, 2023
4.910
5.337
4.910
5.337
1,041
-0.06(-1.17%)
Sep 22, 2023
5.400
5.400
5.400
5.400
313
+0.25(+4.85%)
Sep 21, 2023
5.150
5.150
5.150
5.150
1,024
+0.12(+2.39%)
Sep 20, 2023
5.030
5.030
5.030
5.030
563
-0.10(-2.02%)
Sep 19, 2023
5.450
5.450
5.133
5.133
1,242
-0.07(-1.28%)
Sep 18, 2023
5.150
5.200
5.150
5.200
750
+0.05(+0.95%)
Sep 15, 2023
5.151
5.151
5.151
5.151
3,105
-0.00(-0.01%)
Sep 14, 2023
5.202
5.202
5.152
5.152
2,544
-0.01(-0.16%)
Sep 13, 2023
5.160
5.160
5.160
5.160
241
+0.06(+1.11%)
Sep 11, 2023
5.104
20
-0.34(-6.19%)
Sep 08, 2023
5.195
5.440
5.110
5.440
757
+0.33(+6.38%)
Sep 06, 2023
5.114
1
-0.29(-5.30%)
Sep 05, 2023
5.250
5.400
5.250
5.400
3,188
+0.02(+0.37%)
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
.