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 (%)
Feb 28, 2019
8.347
8.420
8.347
8.404
2,430
-0.20(-2.28%)
Feb 27, 2019
8.617
8.793
8.570
8.600
18,914
+0.01(+0.10%)
Feb 26, 2019
8.550
8.622
8.550
8.592
2,423
-0.21(-2.37%)
Feb 25, 2019
8.800
8.890
8.560
8.800
17,231
+0.20(+2.33%)
Feb 22, 2019
8.600
8.672
8.560
8.600
5,300
+0.04(+0.53%)
Feb 21, 2019
8.840
8.846
8.550
8.555
2,615
+0.38(+4.71%)
Feb 20, 2019
8.449
8.449
8.170
8.170
3,721
+0.66(+8.79%)
Feb 19, 2019
7.511
7.760
7.500
7.510
10,749
-0.12(-1.60%)
Feb 15, 2019
7.600
7.920
7.600
7.632
2,900
+0.08(+1.09%)
Feb 14, 2019
7.550
7.830
7.550
7.550
3,872
+0.00(+0.00%)
Feb 13, 2019
7.519
7.830
7.510
7.550
1,764
-0.05(-0.66%)
Feb 12, 2019
7.647
7.783
7.600
7.600
1,831
+0.07(+0.93%)
Feb 11, 2019
7.620
7.700
7.530
7.530
17,172
+0.04(+0.53%)
Feb 08, 2019
7.500
7.870
7.470
7.490
33,400
-0.04(-0.56%)
Feb 07, 2019
7.640
7.640
7.520
7.532
1,979
-0.11(-1.41%)
Feb 06, 2019
7.780
7.780
7.600
7.640
10,765
+0.00(+0.00%)
Feb 05, 2019
7.628
7.800
7.600
7.640
1,684
+0.08(+1.06%)
Feb 04, 2019
7.490
7.700
7.490
7.560
3,371
-0.01(-0.13%)
Feb 01, 2019
7.620
7.770
7.570
7.570
8,600
+0.02(+0.26%)
Jan 31, 2019
7.830
7.840
7.530
7.550
9,961
-0.37(-4.65%)
Jan 30, 2019
7.590
7.950
7.590
7.918
5,461
+0.14(+1.84%)
Jan 29, 2019
7.874
7.940
7.610
7.775
6,742
+0.26(+3.39%)
Jan 28, 2019
7.544
7.850
7.510
7.520
18,236
-0.14(-1.83%)
Jan 25, 2019
7.682
7.970
7.660
7.660
4,200
-0.19(-2.42%)
Jan 24, 2019
7.800
7.980
7.800
7.850
15,026
+0.03(+0.38%)
Jan 23, 2019
7.850
7.940
7.820
7.820
8,716
-0.06(-0.76%)
Jan 22, 2019
7.770
7.900
7.640
7.880
12,191
-0.04(-0.51%)
Jan 18, 2019
7.930
7.930
7.540
7.920
17,200
+0.22(+2.86%)
Jan 17, 2019
7.470
7.780
7.470
7.700
13,641
+0.29(+3.91%)
Jan 16, 2019
7.370
7.720
7.370
7.410
1,699
-0.01(-0.20%)
Jan 15, 2019
7.600
7.600
7.250
7.425
26,548
-0.03(-0.34%)
Jan 14, 2019
7.420
7.470
7.155
7.450
44,772
+0.05(+0.68%)
Jan 11, 2019
7.350
7.580
7.350
7.400
17,300
-0.07(-0.94%)
Jan 10, 2019
7.333
7.530
7.320
7.470
13,135
+0.11(+1.49%)
Jan 09, 2019
7.080
7.380
7.080
7.360
7,164
+0.18(+2.51%)
Jan 08, 2019
7.147
7.230
7.080
7.180
3,049
-0.07(-0.97%)
Jan 07, 2019
7.256
7.280
6.960
7.250
8,539
+0.16(+2.26%)
Jan 04, 2019
7.100
7.100
6.900
7.090
22,700
+0.00(+0.01%)
Jan 03, 2019
7.150
7.150
6.810
7.089
4,478
+0.15(+2.22%)
Jan 02, 2019
6.940
7.250
6.935
6.935
13,944
-0.08(-1.13%)
Dec 31, 2018
6.960
7.250
6.960
7.014
12,600
+0.04(+0.63%)
Dec 28, 2018
7.320
7.320
6.940
6.970
15,200
+0.27(+4.03%)
Dec 27, 2018
6.670
7.100
6.670
6.700
15,746
-0.19(-2.76%)
Dec 26, 2018
6.945
7.250
6.840
6.890
15,610
-0.10(-1.43%)
Dec 24, 2018
6.940
7.250
6.940
6.990
14,900
-0.05(-0.71%)
Dec 21, 2018
7.011
7.200
6.990
7.040
10,300
-0.09(-1.26%)
Dec 20, 2018
6.880
7.130
6.840
7.130
10,843
+0.16(+2.30%)
Dec 19, 2018
6.860
7.010
6.860
6.970
18,059
+0.23(+3.41%)
Dec 18, 2018
6.974
7.000
6.740
6.740
14,120
+0.07(+1.05%)
Dec 17, 2018
6.760
7.000
6.670
6.670
27,310
-0.16(-2.34%)
Dec 14, 2018
6.830
7.090
6.830
6.830
8,600
+0.01(+0.15%)
Dec 13, 2018
6.897
7.099
6.820
6.820
17,137
-0.07(-1.02%)
Dec 12, 2018
6.910
7.180
6.870
6.890
8,758
+0.12(+1.77%)
Dec 11, 2018
6.770
7.050
6.770
6.770
38,324
+0.09(+1.35%)
Dec 10, 2018
6.703
7.000
6.680
6.680
12,604
-0.23(-3.33%)
Dec 07, 2018
6.910
7.140
6.910
6.910
17,600
-0.01(-0.14%)
Dec 06, 2018
6.900
7.230
6.870
6.920
105,147
-0.09(-1.28%)
Dec 04, 2018
7.010
7.290
7.010
7.010
8,000
+0.07(+1.01%)
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
.