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
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, May 31, 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 (%)
Feb 27, 2009
5.050
5.180
5.050
5.180
13,087
-0.12(-2.26%)
Feb 26, 2009
5.530
5.530
5.300
5.300
5,256
+0.00(+0.00%)
Feb 25, 2009
5.350
5.350
5.300
5.300
2,914
+0.15(+2.91%)
Feb 24, 2009
5.330
5.330
5.150
5.150
555
-0.12(-2.28%)
Feb 23, 2009
5.400
5.400
5.270
5.270
10,646
-0.01(-0.19%)
Feb 20, 2009
5.050
5.280
5.050
5.280
4,060
+0.13(+2.52%)
Feb 19, 2009
5.150
5.150
5.150
5.150
543
+0.05(+0.98%)
Feb 18, 2009
5.100
5.100
5.100
5.100
290
-0.20(-3.77%)
Feb 17, 2009
5.000
5.300
5.000
5.300
1,199
-0.17(-3.11%)
Feb 13, 2009
5.500
5.630
5.470
5.470
2,178
+0.17(+3.21%)
Feb 12, 2009
5.300
5.350
5.300
5.300
1,000
+0.02(+0.47%)
Feb 11, 2009
5.350
5.470
5.275
5.275
41,628
-0.21(-3.74%)
Feb 10, 2009
5.630
5.630
5.300
5.480
5,847
+0.13(+2.43%)
Feb 09, 2009
5.580
5.580
5.350
5.350
716
-0.05(-0.93%)
Feb 06, 2009
5.400
5.400
5.400
5.400
1,000
+0.10(+1.89%)
Feb 05, 2009
5.480
5.480
5.300
5.300
1,590
-0.18(-3.28%)
Feb 04, 2009
5.530
5.530
5.480
5.480
594
-0.20(-3.52%)
Feb 03, 2009
5.700
5.700
5.680
5.680
1,355
+0.00(+0.00%)
Feb 02, 2009
5.400
5.680
5.400
5.680
1,385
-0.23(-3.89%)
Jan 30, 2009
6.000
6.000
5.880
5.910
4,203
+0.21(+3.68%)
Jan 29, 2009
5.830
5.830
5.700
5.700
1,901
-0.20(-3.39%)
Jan 28, 2009
5.900
6.150
5.810
5.900
41,042
+0.20(+3.51%)
Jan 27, 2009
5.700
5.700
5.650
5.700
11,040
+0.10(+1.79%)
Jan 26, 2009
5.600
5.690
5.590
5.600
3,330
+0.14(+2.56%)
Jan 23, 2009
5.460
5.460
5.460
0
+0.00(+0.00%)
Jan 22, 2009
5.780
5.780
5.450
5.460
4,770
-0.05(-0.91%)
Jan 21, 2009
5.580
5.580
5.510
5.510
660
+0.26(+4.95%)
Jan 20, 2009
5.250
5.250
5.250
5.250
662
-0.19(-3.49%)
Jan 16, 2009
5.440
5.440
5.420
5.440
8,851
+0.16(+3.03%)
Jan 15, 2009
5.280
5.280
5.280
5.280
267
-0.32(-5.71%)
Jan 14, 2009
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Jan 13, 2009
5.600
5.600
5.580
5.600
13,167
-0.13(-2.27%)
Jan 12, 2009
5.780
5.780
5.500
5.730
6,306
-0.04(-0.69%)
Jan 09, 2009
5.860
5.860
5.770
5.770
1,327
+0.17(+3.04%)
Jan 08, 2009
5.930
5.930
5.600
5.600
25,182
-0.35(-5.88%)
Jan 07, 2009
6.350
6.350
5.950
5.950
2,619
-0.25(-4.03%)
Jan 06, 2009
6.100
6.250
6.100
6.200
19,287
+0.35(+5.98%)
Jan 05, 2009
6.080
6.080
5.800
5.850
9,292
+0.05(+0.86%)
Jan 02, 2009
5.700
5.800
5.700
5.800
13,000
+0.15(+2.65%)
Jan 01, 2009
5.500
5.650
5.500
5.650
0
+0.00(+0.00%)
Dec 31, 2008
5.500
5.650
5.500
5.650
2,846
+0.28(+5.21%)
Dec 30, 2008
5.550
5.550
5.350
5.370
17,064
-0.08(-1.47%)
Dec 29, 2008
5.550
5.550
5.450
5.450
1,700
-0.10(-1.80%)
Dec 26, 2008
5.500
5.550
5.500
5.550
2,300
+0.05(+0.91%)
Dec 24, 2008
5.600
5.600
5.450
5.500
8,201
+0.15(+2.80%)
Dec 23, 2008
5.250
5.350
5.250
5.350
6,360
+0.05(+0.94%)
Dec 22, 2008
5.350
5.350
5.300
5.300
30,875
-0.20(-3.64%)
Dec 19, 2008
5.560
5.600
5.500
5.500
23,529
+0.20(+3.77%)
Dec 18, 2008
5.300
5.300
5.300
5.300
2,000
-0.10(-1.85%)
Dec 17, 2008
5.440
5.440
5.250
5.400
4,776
-0.12(-2.17%)
Dec 16, 2008
5.500
5.550
5.280
5.520
3,797
+0.20(+3.76%)
Dec 15, 2008
5.320
5.500
5.320
5.320
720
+0.00(+0.00%)
Dec 12, 2008
5.150
5.450
5.150
5.320
2,825
+0.02(+0.38%)
Dec 11, 2008
5.480
5.480
5.300
5.300
35,860
-0.20(-3.64%)
Dec 10, 2008
5.350
5.500
5.350
5.500
3,265
+0.39(+7.63%)
Dec 09, 2008
5.060
5.200
5.060
5.110
26,277
-0.11(-2.11%)
Dec 08, 2008
5.200
5.250
5.200
5.220
9,790
+0.20(+3.98%)
Dec 05, 2008
4.800
5.160
4.800
5.020
22,939
+0.27(+5.68%)
Dec 04, 2008
4.720
4.840
4.720
4.750
2,614
+0.03(+0.64%)
Dec 03, 2008
4.720
4.720
4.720
4.720
650
-0.18(-3.67%)
Dec 02, 2008
5.050
5.050
4.900
4.900
1,172
-0.15(-2.97%)
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
.