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 (%)
Apr 30, 2004
8.800
8.900
8.900
8.900
7,659
-0.20(-2.20%)
Apr 29, 2004
9.100
9.100
9.100
9.100
0
+0.00(+0.00%)
Apr 28, 2004
9.400
9.400
9.100
9.100
16,303
-0.30(-3.19%)
Apr 27, 2004
9.150
9.400
9.200
9.400
11,506
+0.25(+2.73%)
Apr 26, 2004
9.500
9.250
9.150
9.150
21,800
-0.35(-3.68%)
Apr 23, 2004
9.800
9.500
9.500
9.500
3,920
-0.30(-3.06%)
Apr 22, 2004
9.950
9.800
9.550
9.800
9,540
-0.15(-1.51%)
Apr 21, 2004
9.900
9.950
9.750
9.950
6,979
+0.05(+0.51%)
Apr 20, 2004
9.900
10.10
9.900
9.900
3,201
+0.00(+0.00%)
Apr 19, 2004
9.900
9.930
9.900
9.900
11,800
+0.00(+0.00%)
Apr 16, 2004
9.900
10.10
9.900
9.900
1,637
+0.00(+0.00%)
Apr 15, 2004
10.25
9.950
9.900
9.900
2,200
-0.35(-3.41%)
Apr 14, 2004
10.40
10.30
10.25
10.25
2,660
-0.15(-1.44%)
Apr 13, 2004
10.25
10.55
10.40
10.40
6,531
+0.15(+1.46%)
Apr 12, 2004
10.40
10.25
10.25
10.25
533
-0.15(-1.44%)
Apr 08, 2004
10.35
10.40
10.40
10.40
3,700
+0.05(+0.48%)
Apr 07, 2004
10.35
10.60
10.35
10.35
6,990
+0.00(+0.00%)
Apr 06, 2004
10.35
10.35
10.18
10.35
12,931
+0.25(+2.48%)
Apr 05, 2004
10.15
10.10
9.950
10.10
3,480
-0.05(-0.49%)
Apr 02, 2004
10.11
10.15
10.15
10.15
300
+0.04(+0.40%)
Apr 01, 2004
10.10
10.11
9.950
10.11
87,600
+0.01(+0.10%)
Mar 31, 2004
10.05
10.10
10.10
10.10
14,095
+0.05(+0.50%)
Mar 30, 2004
9.900
10.05
9.950
10.05
36,900
+0.15(+1.52%)
Mar 29, 2004
9.850
9.900
9.800
9.900
56,000
+0.05(+0.51%)
Mar 26, 2004
9.750
9.850
9.850
9.850
27,800
+0.10(+1.03%)
Mar 25, 2004
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Mar 24, 2004
9.600
9.750
9.750
9.750
14,600
+0.15(+1.56%)
Mar 23, 2004
9.500
9.600
9.500
9.600
59,981
+0.10(+1.05%)
Mar 22, 2004
9.850
9.820
9.500
9.500
17,994
-0.35(-3.55%)
Mar 19, 2004
9.900
10.00
9.850
9.850
2,356
-0.05(-0.51%)
Mar 18, 2004
10.20
10.10
9.900
9.900
1,146
-0.30(-2.94%)
Mar 17, 2004
10.05
10.25
10.00
10.20
11,200
+0.15(+1.49%)
Mar 16, 2004
9.800
10.05
10.05
10.05
452
+0.25(+2.55%)
Mar 15, 2004
10.10
10.10
9.800
9.800
5,200
-0.05(-0.51%)
Mar 12, 2004
9.850
9.850
9.850
9.850
7,681
+0.00(+0.00%)
Mar 11, 2004
10.20
9.850
9.850
9.850
7,681
-0.35(-3.43%)
Mar 10, 2004
10.45
10.35
10.20
10.20
3,135
-0.25(-2.39%)
Mar 09, 2004
10.25
10.50
10.35
10.45
6,140
+0.20(+1.95%)
Mar 08, 2004
10.05
10.50
10.25
10.25
5,150
+0.10(+0.99%)
Mar 05, 2004
10.15
10.15
10.15
10.15
100
+0.00(+0.00%)
Mar 04, 2004
10.20
10.15
10.15
10.15
100
-0.05(-0.49%)
Mar 03, 2004
10.30
10.20
10.20
10.20
2,324
-0.10(-0.97%)
Mar 02, 2004
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Mar 01, 2004
10.21
10.30
10.20
10.30
2,500
+0.15(+1.48%)
Feb 27, 2004
10.15
10.15
10.15
10.15
1,000
+0.00(+0.00%)
Feb 26, 2004
10.10
10.15
10.15
10.15
1,000
+0.05(+0.50%)
Feb 25, 2004
10.15
10.10
9.900
10.10
14,600
-0.05(-0.49%)
Feb 24, 2004
10.00
10.15
10.15
10.15
10,614
+0.15(+1.50%)
Feb 23, 2004
10.00
10.20
9.900
10.00
89,596
+0.30(+3.09%)
Feb 20, 2004
9.700
9.700
9.700
9.700
0
+0.00(+0.00%)
Feb 19, 2004
9.850
9.950
9.700
9.700
7,000
-0.10(-1.02%)
Feb 18, 2004
9.800
9.800
9.700
9.800
5,740
+0.00(+0.00%)
Feb 17, 2004
9.800
9.800
9.700
9.800
5,740
+0.00(+0.00%)
Feb 13, 2004
9.600
9.800
9.600
9.800
3,312
+0.20(+2.08%)
Feb 12, 2004
9.300
9.800
9.580
9.600
17,431
+0.30(+3.23%)
Feb 11, 2004
9.450
9.300
9.300
9.300
1,000
-0.15(-1.59%)
Feb 10, 2004
9.550
9.450
9.450
9.450
1,100
-0.10(-1.05%)
Feb 09, 2004
9.250
9.550
9.350
9.550
4,114
+0.30(+3.24%)
Feb 06, 2004
9.000
9.250
9.150
9.250
975
+0.25(+2.78%)
Feb 05, 2004
8.700
9.000
8.880
9.000
1,280
+0.30(+3.45%)
Feb 04, 2004
8.750
8.800
8.700
8.700
11,950
-0.25(-2.79%)
Feb 03, 2004
8.950
8.950
8.950
8.950
0
+0.00(+0.00%)
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
.