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 (%)
Mar 31, 2021
4.830
4.830
4.650
4.700
5,724
-0.04(-0.84%)
Mar 30, 2021
4.680
4.760
4.680
4.740
14,170
+0.06(+1.28%)
Mar 29, 2021
4.530
4.695
4.530
4.680
8,832
+0.01(+0.21%)
Mar 26, 2021
4.690
4.690
4.570
4.670
20,400
+0.05(+1.08%)
Mar 25, 2021
4.630
4.630
4.400
4.620
118,081
+0.02(+0.43%)
Mar 24, 2021
4.600
4.600
4.500
4.600
23,149
-0.15(-3.16%)
Mar 23, 2021
4.820
4.840
4.700
4.750
48,757
-0.23(-4.62%)
Mar 22, 2021
5.090
5.090
4.900
4.980
34,861
+0.03(+0.61%)
Mar 19, 2021
4.950
5.050
4.880
4.950
18,200
-0.10(-1.98%)
Mar 18, 2021
5.100
5.100
5.050
5.050
10,150
-0.01(-0.20%)
Mar 17, 2021
4.760
5.090
4.760
5.060
43,043
+0.14(+2.85%)
Mar 16, 2021
4.940
4.940
4.910
4.920
8,790
+0.01(+0.20%)
Mar 15, 2021
4.800
4.970
4.800
4.910
83,733
+0.11(+2.29%)
Mar 12, 2021
4.850
4.850
4.717
4.800
6,800
+0.02(+0.50%)
Mar 11, 2021
4.910
4.910
4.750
4.776
71,535
+0.16(+3.38%)
Mar 10, 2021
4.635
4.650
4.555
4.620
26,925
-0.06(-1.28%)
Mar 09, 2021
4.638
4.690
4.638
4.680
13,959
+0.00(+0.11%)
Mar 08, 2021
4.700
4.700
4.600
4.675
12,123
-0.12(-2.60%)
Mar 05, 2021
4.900
4.930
4.730
4.800
10,800
+0.00(+0.00%)
Mar 04, 2021
4.610
4.880
4.610
4.800
21,392
-0.04(-0.83%)
Mar 03, 2021
4.830
4.880
4.800
4.840
27,622
-0.04(-0.82%)
Mar 02, 2021
4.810
4.950
4.780
4.880
130,021
+0.10(+2.20%)
Mar 01, 2021
4.940
4.940
4.750
4.775
8,526
+0.03(+0.53%)
Feb 26, 2021
4.610
4.750
4.610
4.750
15,500
-0.04(-0.84%)
Feb 25, 2021
4.900
4.970
4.760
4.790
104,712
-0.21(-4.20%)
Feb 24, 2021
4.860
5.030
4.820
5.000
120,851
+0.13(+2.65%)
Feb 23, 2021
4.840
4.900
4.740
4.871
46,155
+0.13(+2.76%)
Feb 22, 2021
4.550
4.820
4.550
4.740
36,798
+0.19(+4.18%)
Feb 19, 2021
4.520
4.600
4.520
4.550
4,700
-0.02(-0.36%)
Feb 18, 2021
4.500
4.566
4.500
4.566
3,522
-0.00(-0.08%)
Feb 17, 2021
4.480
4.570
4.480
4.570
12,948
+0.07(+1.56%)
Feb 16, 2021
4.670
4.670
4.431
4.500
15,784
+0.15(+3.45%)
Feb 12, 2021
4.270
4.390
4.270
4.350
23,800
+0.05(+1.16%)
Feb 11, 2021
4.440
4.440
4.260
4.300
7,620
+0.06(+1.42%)
Feb 10, 2021
4.270
4.350
4.200
4.240
55,896
-0.15(-3.42%)
Feb 09, 2021
4.135
4.390
4.135
4.390
9,341
+0.17(+4.03%)
Feb 08, 2021
4.210
4.250
4.200
4.220
10,353
+0.07(+1.69%)
Feb 05, 2021
4.200
4.210
4.150
4.150
16,500
-0.05(-1.19%)
Feb 04, 2021
4.150
4.200
4.040
4.200
6,468
+0.08(+1.94%)
Feb 03, 2021
4.040
4.250
4.040
4.120
14,559
+0.08(+1.98%)
Feb 02, 2021
3.950
4.040
3.950
4.040
26,828
+0.05(+1.25%)
Feb 01, 2021
3.740
4.090
3.740
3.990
21,298
+0.03(+0.76%)
Jan 29, 2021
4.010
4.010
3.930
3.960
46,400
-0.05(-1.25%)
Jan 28, 2021
4.040
4.040
3.800
4.010
140,384
-0.32(-7.28%)
Jan 27, 2021
4.030
4.325
4.030
4.325
30,439
-0.08(-1.70%)
Jan 26, 2021
4.440
4.440
4.330
4.400
16,397
+0.00(+0.00%)
Jan 25, 2021
4.610
4.610
4.350
4.400
23,485
-0.13(-2.87%)
Jan 22, 2021
4.530
4.600
4.490
4.530
14,100
-0.08(-1.84%)
Jan 21, 2021
4.650
4.650
4.600
4.615
8,508
-0.06(-1.39%)
Jan 20, 2021
4.840
4.840
4.660
4.680
1,778
+0.03(+0.65%)
Jan 19, 2021
4.480
4.700
4.480
4.650
12,198
+0.00(+0.00%)
Jan 15, 2021
4.710
4.710
4.600
4.650
1,500
-0.06(-1.27%)
Jan 14, 2021
4.640
4.750
4.630
4.710
2,993
+0.06(+1.29%)
Jan 13, 2021
4.650
4.660
4.620
4.650
15,508
+0.03(+0.65%)
Jan 12, 2021
4.675
4.675
4.620
4.620
3,062
-0.03(-0.65%)
Jan 11, 2021
4.790
4.790
4.625
4.650
18,483
-0.05(-1.06%)
Jan 08, 2021
4.750
4.750
4.700
4.700
7,000
-0.02(-0.42%)
Jan 07, 2021
4.820
4.820
4.635
4.720
7,588
+0.04(+0.85%)
Jan 06, 2021
4.700
4.710
4.550
4.680
18,089
-0.02(-0.43%)
Jan 05, 2021
4.590
4.700
4.530
4.700
21,384
-0.02(-0.42%)
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
.