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
)
5.042
UNCHANGED
Streaming Delayed Price
Updated: 1:43 PM EDT, Sep 19, 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 (%)
Mar 31, 2023
4.769
4.900
4.769
4.820
654
-0.11(-2.33%)
Mar 30, 2023
4.740
5.000
4.740
4.935
1,444
+0.18(+3.89%)
Mar 28, 2023
4.750
45
-0.05(-1.04%)
Mar 27, 2023
4.800
4.800
4.800
4.800
622
+0.12(+2.67%)
Mar 24, 2023
4.650
4.690
4.650
4.675
1,900
-0.09(-1.99%)
Mar 23, 2023
4.770
4.770
4.770
4.770
1,158
+0.14(+3.14%)
Mar 21, 2023
4.625
4
+0.02(+0.43%)
Mar 20, 2023
4.610
4.710
4.605
4.605
5,263
-0.03(-0.75%)
Mar 17, 2023
4.640
4.640
4.640
4.640
316
+0.02(+0.43%)
Mar 16, 2023
4.620
4.620
4.620
4.620
242
-0.01(-0.30%)
Mar 15, 2023
4.560
4.634
4.560
4.634
1,463
+0.02(+0.52%)
Mar 14, 2023
4.620
4.620
4.585
4.610
2,157
-0.06(-1.28%)
Mar 13, 2023
4.670
4.680
4.550
4.670
3,729
-0.02(-0.43%)
Mar 10, 2023
4.685
4.800
4.685
4.690
5,892
-0.18(-3.79%)
Mar 09, 2023
4.800
4.950
4.800
4.875
9,920
-0.14(-2.79%)
Mar 08, 2023
5.090
5.090
4.975
5.015
1,920
-0.02(-0.30%)
Mar 07, 2023
5.050
5.050
5.000
5.030
2,320
-0.02(-0.40%)
Mar 06, 2023
5.000
5.050
5.000
5.050
12,638
+0.00(+0.00%)
Mar 03, 2023
5.060
5.080
5.010
5.050
23,414
-0.03(-0.54%)
Mar 02, 2023
4.990
5.077
4.990
5.077
612
+0.13(+2.58%)
Mar 01, 2023
4.940
4.950
4.850
4.950
1,795
+0.13(+2.70%)
Feb 27, 2023
4.820
51
-0.03(-0.62%)
Feb 24, 2023
4.850
4.875
4.810
4.850
3,547
+0.02(+0.37%)
Feb 22, 2023
4.832
4
+0.03(+0.67%)
Feb 21, 2023
4.880
4.952
4.800
4.800
1,472
-0.06(-1.17%)
Feb 17, 2023
4.950
4.950
4.857
4.857
4,596
-0.06(-1.28%)
Feb 16, 2023
5.000
5.000
4.920
4.920
1,184
-0.06(-1.20%)
Feb 15, 2023
4.981
4.981
4.870
4.980
3,751
-0.05(-0.99%)
Feb 14, 2023
4.905
5.030
4.905
5.030
1,335
+0.06(+1.21%)
Feb 13, 2023
5.070
5.070
4.950
4.970
5,184
+0.03(+0.61%)
Feb 10, 2023
4.942
4.942
4.870
4.940
1,355
+0.05(+1.02%)
Feb 09, 2023
4.920
4.920
4.890
4.890
2,436
-0.05(-1.01%)
Feb 08, 2023
4.950
4.950
4.940
4.940
339
-0.01(-0.20%)
Feb 07, 2023
4.899
4.950
4.899
4.950
3,515
+0.01(+0.20%)
Feb 06, 2023
4.970
5.070
4.940
4.940
18,965
-0.10(-1.97%)
Feb 03, 2023
4.910
5.130
4.910
5.039
18,794
+0.11(+2.21%)
Feb 02, 2023
4.980
5.060
4.930
4.930
4,296
-0.14(-2.76%)
Feb 01, 2023
5.150
5.150
5.000
5.070
4,673
+0.07(+1.40%)
Jan 31, 2023
5.000
5.050
4.920
5.000
11,479
-0.05(-0.99%)
Jan 30, 2023
5.230
5.230
5.050
5.050
9,191
-0.12(-2.28%)
Jan 27, 2023
5.280
5.280
5.140
5.168
10,354
-0.15(-2.77%)
Jan 26, 2023
5.250
5.320
5.250
5.315
1,477
-0.06(-1.21%)
Jan 25, 2023
5.280
5.400
5.280
5.380
10,002
-0.07(-1.28%)
Jan 24, 2023
5.355
5.490
5.355
5.450
10,442
+0.02(+0.28%)
Jan 23, 2023
5.450
5.450
5.410
5.435
5,293
-0.02(-0.28%)
Jan 20, 2023
5.350
5.505
5.350
5.450
10,832
+0.08(+1.49%)
Jan 19, 2023
5.210
5.410
5.210
5.370
9,533
-0.08(-1.47%)
Jan 18, 2023
5.460
5.460
5.380
5.450
3,788
+0.07(+1.30%)
Jan 17, 2023
5.490
5.490
5.340
5.380
5,044
-0.01(-0.28%)
Jan 13, 2023
5.350
5.395
5.350
5.395
3,713
+0.05(+0.94%)
Jan 12, 2023
5.350
5.380
5.320
5.345
5,705
-0.06(-1.02%)
Jan 11, 2023
5.400
5.510
5.300
5.400
5,882
-0.10(-1.82%)
Jan 10, 2023
5.430
5.550
5.370
5.500
49,427
+0.13(+2.42%)
Jan 09, 2023
5.490
5.580
5.370
5.370
26,260
-0.14(-2.54%)
Jan 06, 2023
5.490
5.510
5.490
5.510
1,307
+0.04(+0.64%)
Jan 05, 2023
5.395
5.475
5.395
5.475
4,784
+0.12(+2.34%)
Jan 04, 2023
5.355
5.524
5.275
5.350
46,055
+0.12(+2.29%)
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
.