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 (%)
Dec 31, 2020
4.660
4.660
4.660
5,117
-0.01(-0.21%)
Dec 30, 2020
4.880
4.880
4.480
4.670
5,117
-0.08(-1.68%)
Dec 29, 2020
4.660
4.750
4.660
4.750
4,024
+0.09(+1.93%)
Dec 28, 2020
4.740
4.820
4.650
4.660
10,546
-0.07(-1.48%)
Dec 24, 2020
4.740
4.740
4.620
4.730
5,700
+0.12(+2.65%)
Dec 23, 2020
4.620
4.680
4.608
4.608
1,259
-0.00(-0.04%)
Dec 22, 2020
4.380
4.650
4.380
4.610
7,014
-0.06(-1.28%)
Dec 21, 2020
4.780
4.780
4.600
4.670
20,636
-0.14(-2.91%)
Dec 18, 2020
4.860
4.950
4.735
4.810
8,400
+0.04(+0.94%)
Dec 17, 2020
4.680
4.875
4.680
4.765
24,599
-0.23(-4.51%)
Dec 16, 2020
5.000
5.000
4.940
4.990
31,320
-0.01(-0.20%)
Dec 15, 2020
4.850
5.040
4.850
5.000
4,397
-0.01(-0.20%)
Dec 14, 2020
5.220
5.220
4.950
5.010
57,599
+0.15(+3.09%)
Dec 11, 2020
4.884
4.950
4.710
4.860
15,500
-0.09(-1.82%)
Dec 10, 2020
4.800
4.960
4.700
4.950
36,338
+0.05(+1.02%)
Dec 09, 2020
4.960
4.960
4.820
4.900
40,045
+0.08(+1.55%)
Dec 08, 2020
4.880
4.900
4.800
4.825
32,777
-0.15(-3.02%)
Dec 07, 2020
4.990
5.010
4.925
4.975
24,593
-0.05(-1.00%)
Dec 04, 2020
5.070
5.070
4.968
5.026
20,100
+0.03(+0.51%)
Dec 03, 2020
5.140
5.140
4.925
5.000
41,761
+0.14(+2.88%)
Dec 02, 2020
4.790
4.890
4.790
4.860
27,442
+0.12(+2.42%)
Dec 01, 2020
4.740
4.790
4.730
4.745
14,581
+0.03(+0.53%)
Nov 30, 2020
4.920
4.920
4.660
4.720
15,997
-0.03(-0.53%)
Nov 27, 2020
4.920
4.920
4.700
4.745
22,300
+0.00(+0.00%)
Nov 25, 2020
5.000
5.000
4.720
4.745
23,300
-0.01(-0.21%)
Nov 24, 2020
4.470
4.790
4.470
4.755
19,975
+0.37(+8.31%)
Nov 23, 2020
4.600
4.600
4.380
4.390
33,068
-0.22(-4.67%)
Nov 20, 2020
4.830
4.830
4.510
4.605
5,100
-0.12(-2.64%)
Nov 19, 2020
4.755
4.920
4.630
4.730
7,995
+0.19(+4.07%)
Nov 18, 2020
4.550
4.590
4.370
4.545
40,523
+0.17(+4.00%)
Nov 17, 2020
4.250
4.390
4.250
4.370
7,841
+0.22(+5.30%)
Nov 16, 2020
4.200
4.200
4.120
4.150
13,376
+0.19(+4.67%)
Nov 13, 2020
3.975
3.990
3.950
3.965
4,100
-0.04(-0.88%)
Nov 12, 2020
3.930
4.050
3.930
4.000
4,742
-0.10(-2.44%)
Nov 11, 2020
4.040
4.125
4.040
4.100
20,858
+0.04(+0.99%)
Nov 10, 2020
4.200
4.200
4.000
4.060
82,678
+0.10(+2.65%)
Nov 09, 2020
4.180
4.180
3.750
3.955
125,561
+0.38(+10.63%)
Nov 06, 2020
3.540
3.590
3.540
3.575
6,200
-0.02(-0.69%)
Nov 05, 2020
3.800
3.800
3.450
3.600
56,943
+0.04(+1.12%)
Nov 04, 2020
3.460
3.560
3.460
3.560
2,347
+0.07(+2.01%)
Nov 03, 2020
3.460
3.500
3.460
3.490
4,607
-0.01(-0.29%)
Nov 02, 2020
3.250
3.500
3.250
3.500
1,815
+0.09(+2.64%)
Oct 30, 2020
3.500
3.500
3.395
3.410
25,500
-0.12(-3.40%)
Oct 29, 2020
3.360
3.550
3.360
3.530
2,100
+0.03(+0.86%)
Oct 28, 2020
3.630
3.640
3.500
3.500
12,005
-0.28(-7.41%)
Oct 27, 2020
3.620
3.780
3.620
3.780
665
+0.10(+2.72%)
Oct 26, 2020
3.825
3.825
3.680
3.680
4,978
-0.04(-1.21%)
Oct 23, 2020
3.700
3.750
3.700
3.725
1,100
+0.04(+0.95%)
Oct 22, 2020
3.775
3.775
3.670
3.690
18,220
-0.15(-3.91%)
Oct 21, 2020
3.760
3.870
3.720
3.840
13,067
+0.13(+3.50%)
Oct 20, 2020
3.730
3.730
3.700
3.710
28,734
-0.03(-0.80%)
Oct 19, 2020
3.800
3.800
3.730
3.740
21,400
+0.01(+0.27%)
Oct 16, 2020
3.600
3.740
3.600
3.730
9,700
+0.15(+4.19%)
Oct 15, 2020
3.575
3.580
3.575
3.580
378
+0.15(+4.37%)
Oct 14, 2020
3.450
3.500
3.430
3.430
6,156
-0.17(-4.72%)
Oct 13, 2020
3.360
3.600
3.360
3.600
10,518
+0.14(+4.05%)
Oct 12, 2020
3.620
3.620
3.460
3.460
2,750
-0.13(-3.62%)
Oct 09, 2020
3.750
3.750
3.500
3.590
5,600
+0.05(+1.56%)
Oct 08, 2020
3.540
3.540
3.530
3.535
10,193
+0.02(+0.43%)
Oct 07, 2020
3.600
3.600
3.520
3.520
286
+0.09(+2.62%)
Oct 06, 2020
3.480
3.480
3.430
3.430
2,689
-0.02(-0.58%)
Oct 05, 2020
3.550
3.590
3.450
3.450
11,145
+0.07(+2.07%)
Oct 02, 2020
3.340
3.510
3.300
3.380
116,600
-0.17(-4.79%)
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
.