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 28, 2006
9.050
9.050
9.050
9.050
0
+0.25(+2.84%)
Apr 27, 2006
8.800
8.850
8.800
8.800
26,600
+0.05(+0.57%)
Apr 26, 2006
8.750
8.950
8.750
8.750
4,635
-0.05(-0.57%)
Apr 25, 2006
8.800
8.850
8.700
8.800
1,923
+0.00(+0.00%)
Apr 24, 2006
8.800
8.850
8.600
8.800
7,554
+0.00(+0.00%)
Apr 21, 2006
9.050
8.800
8.800
8.800
100
-0.25(-2.76%)
Apr 20, 2006
9.050
9.050
8.800
9.050
51,200
+0.00(+0.00%)
Apr 19, 2006
8.950
9.050
8.850
9.050
47,319
+0.10(+1.12%)
Apr 18, 2006
8.950
9.050
8.950
8.950
13,280
+0.00(+0.00%)
Apr 17, 2006
8.950
8.950
8.950
8.950
4,000
+0.05(+0.56%)
Apr 13, 2006
8.900
8.900
8.900
8.900
0
+0.00(+0.00%)
Apr 12, 2006
9.000
8.900
8.850
8.900
5,150
-0.10(-1.11%)
Apr 11, 2006
9.000
9.000
8.750
9.000
3,177
-0.10(-1.10%)
Apr 10, 2006
9.100
9.100
9.100
9.100
0
+0.00(+0.00%)
Apr 07, 2006
9.100
9.100
8.900
9.100
1,450
+0.05(+0.55%)
Apr 06, 2006
9.050
9.050
8.900
9.050
2,741
+0.15(+1.69%)
Apr 05, 2006
8.900
8.900
8.900
8.900
1,723
+0.20(+2.30%)
Apr 04, 2006
8.700
8.700
8.700
8.700
300
-0.20(-2.25%)
Apr 03, 2006
8.900
8.900
8.900
8.900
0
+0.00(+0.00%)
Mar 31, 2006
8.900
8.900
8.700
8.900
10,400
-0.10(-1.11%)
Mar 30, 2006
9.000
9.000
9.000
9.000
225
+0.20(+2.27%)
Mar 29, 2006
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
Mar 28, 2006
8.850
8.800
8.800
8.800
208
-0.05(-0.56%)
Mar 27, 2006
8.850
9.100
8.850
8.850
2,235
-0.15(-1.67%)
Mar 24, 2006
9.000
9.000
9.000
9.000
7,180
+0.10(+1.12%)
Mar 21, 2006
8.900
9.100
8.900
8.900
1,500
-0.20(-2.20%)
Mar 20, 2006
9.100
9.150
9.100
9.100
5,400
+0.10(+1.11%)
Mar 17, 2006
9.000
9.000
8.800
9.000
2,630
+0.10(+1.12%)
Mar 16, 2006
8.900
8.900
8.900
8.900
0
+0.00(+0.00%)
Mar 15, 2006
8.900
8.900
8.900
8.900
0
+0.00(+0.00%)
Mar 14, 2006
8.900
8.900
8.900
8.900
7,000
+0.00(+0.00%)
Mar 13, 2006
8.900
8.900
8.750
8.900
25,684
+0.00(+0.00%)
Mar 10, 2006
8.900
8.900
8.900
8.900
500
-0.10(-1.11%)
Mar 09, 2006
9.000
9.000
8.900
9.000
24,932
+0.05(+0.56%)
Mar 08, 2006
8.950
8.950
8.950
8.950
20,700
+0.00(+0.00%)
Mar 07, 2006
8.950
8.950
8.950
8.950
100
-0.25(-2.72%)
Mar 06, 2006
9.200
9.200
9.200
9.200
0
+0.00(+0.00%)
Mar 03, 2006
9.200
9.200
9.000
9.200
3,350
-0.20(-2.13%)
Mar 02, 2006
9.400
9.400
9.300
9.400
5,750
+0.00(+0.00%)
Mar 01, 2006
9.400
9.400
9.400
9.400
1,500
+0.10(+1.08%)
Feb 28, 2006
9.400
9.300
9.200
9.300
6,938
-0.10(-1.06%)
Feb 27, 2006
9.400
9.450
9.200
9.400
52,665
+0.25(+2.73%)
Feb 24, 2006
9.150
9.200
9.100
9.150
6,650
-0.20(-2.14%)
Feb 23, 2006
9.350
9.400
9.200
9.350
5,500
+0.08(+0.86%)
Feb 22, 2006
9.270
9.400
9.180
9.270
11,500
+0.12(+1.31%)
Feb 21, 2006
9.150
9.150
9.100
9.150
6,577
-0.10(-1.08%)
Feb 17, 2006
9.250
9.250
9.200
9.250
4,123
+0.05(+0.54%)
Feb 16, 2006
9.200
9.245
9.100
9.200
51,604
+0.05(+0.55%)
Feb 15, 2006
9.150
9.256
9.100
9.150
62,400
-0.10(-1.08%)
Feb 14, 2006
9.250
9.250
9.100
9.250
13,550
+0.35(+3.93%)
Feb 13, 2006
8.900
8.900
8.900
8.900
6,000
+0.00(+0.00%)
Feb 10, 2006
8.900
9.050
8.900
8.900
5,700
-0.05(-0.56%)
Feb 09, 2006
8.950
8.950
8.850
8.950
2,192
-0.05(-0.56%)
Feb 08, 2006
9.000
9.000
9.000
9.000
850
+0.05(+0.56%)
Feb 07, 2006
9.050
9.200
8.950
8.950
500
-0.10(-1.10%)
Feb 06, 2006
9.050
9.050
8.850
9.050
18,224
-0.10(-1.09%)
Feb 03, 2006
9.150
9.150
9.150
9.150
1,800
-0.10(-1.08%)
Feb 02, 2006
9.250
9.250
9.050
9.250
57,445
+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
.