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 (%)
May 31, 2024
5.220
5.220
5.150
5.150
5,931
+0.00(+0.04%)
May 30, 2024
5.148
5.148
5.030
5.148
10,640
-0.09(-1.66%)
May 29, 2024
5.240
5.250
5.235
5.235
5,223
-0.01(-0.29%)
May 28, 2024
5.280
5.300
5.220
5.250
14,789
-0.04(-0.78%)
May 24, 2024
5.300
5.300
5.280
5.291
9,164
-0.06(-1.09%)
May 23, 2024
5.350
5.350
5.320
5.350
2,657
-0.16(-2.91%)
May 22, 2024
5.510
5.540
5.510
5.510
2,681
+0.03(+0.55%)
May 21, 2024
5.440
5.480
5.440
5.480
8,319
-0.02(-0.37%)
May 20, 2024
5.450
5.500
5.450
5.500
4,580
-0.08(-1.43%)
May 17, 2024
5.590
5.590
5.350
5.580
906
+0.16(+2.95%)
May 16, 2024
5.363
5.515
5.363
5.420
1,321
-0.13(-2.43%)
May 15, 2024
5.708
5.708
5.511
5.555
1,816
+0.00(+0.09%)
May 14, 2024
5.730
5.730
5.550
5.550
1,752
-0.05(-0.89%)
May 13, 2024
5.520
5.600
5.520
5.600
8,716
+0.07(+1.27%)
May 10, 2024
5.320
5.614
5.320
5.530
5,604
+0.13(+2.41%)
May 09, 2024
5.415
5.415
5.400
5.400
433
+0.01(+0.19%)
May 07, 2024
5.390
166
+0.05(+0.94%)
May 06, 2024
5.340
5.340
5.340
5.340
371
-0.05(-0.93%)
May 03, 2024
5.640
5.640
5.310
5.390
6,363
-0.02(-0.37%)
May 02, 2024
5.345
5.600
5.345
5.410
1,217
+0.05(+0.93%)
May 01, 2024
5.370
5.400
5.300
5.360
4,989
+0.03(+0.47%)
Apr 30, 2024
5.335
5.370
5.300
5.335
5,086
+0.04(+0.66%)
Apr 29, 2024
5.300
5.300
5.152
5.300
4,807
-0.01(-0.19%)
Apr 26, 2024
5.200
5.407
5.200
5.310
4,886
+0.13(+2.59%)
Apr 25, 2024
5.190
5.190
5.176
5.176
395
-0.12(-2.34%)
Apr 23, 2024
5.300
119
+0.14(+2.71%)
Apr 19, 2024
5.160
151
-0.06(-1.06%)
Apr 18, 2024
5.215
5.215
5.100
5.215
2,373
+0.15(+2.87%)
Apr 17, 2024
4.922
5.080
4.922
5.070
9,000
-0.04(-0.78%)
Apr 16, 2024
5.080
5.137
5.080
5.110
1,361
-0.02(-0.39%)
Apr 15, 2024
5.150
5.150
5.130
5.130
5,039
-0.05(-0.97%)
Apr 12, 2024
5.110
5.215
5.110
5.180
2,529
-0.20(-3.72%)
Apr 11, 2024
5.260
5.380
5.250
5.380
3,203
+0.12(+2.38%)
Apr 10, 2024
5.320
5.320
5.236
5.255
2,975
+0.02(+0.48%)
Apr 09, 2024
5.300
5.380
5.230
5.230
20,409
-0.07(-1.32%)
Apr 08, 2024
5.300
5.300
5.300
5.300
2,652
-0.04(-0.75%)
Apr 05, 2024
5.300
5.399
5.300
5.340
34,832
+0.01(+0.23%)
Apr 04, 2024
5.416
5.520
5.327
5.327
2,210
+0.04(+0.71%)
Apr 03, 2024
5.335
5.345
5.290
5.290
2,517
+0.02(+0.33%)
Apr 02, 2024
5.262
5.273
5.262
5.273
626
-0.43(-7.50%)
Apr 01, 2024
5.500
5.730
5.500
5.700
28,872
+0.04(+0.71%)
Mar 28, 2024
5.700
5.700
5.600
5.660
3,321
+0.03(+0.53%)
Mar 27, 2024
5.700
5.700
5.605
5.630
7,331
+0.07(+1.26%)
Mar 26, 2024
5.550
5.560
5.550
5.560
768
-0.04(-0.71%)
Mar 25, 2024
5.515
5.650
5.500
5.600
3,442
+0.07(+1.27%)
Mar 22, 2024
5.760
5.760
5.530
5.530
2,513
-0.03(-0.54%)
Mar 21, 2024
5.605
5.605
5.560
5.560
324
-0.03(-0.54%)
Mar 20, 2024
5.650
5.650
5.551
5.590
7,075
-0.04(-0.71%)
Mar 19, 2024
5.495
5.630
5.400
5.630
498
+0.07(+1.24%)
Mar 18, 2024
5.614
5.850
5.500
5.561
5,423
-0.01(-0.20%)
Mar 15, 2024
5.750
5.750
5.572
5.572
6,361
-0.03(-0.59%)
Mar 14, 2024
5.890
5.890
5.440
5.605
4,230
-0.19(-3.36%)
Mar 13, 2024
5.710
5.820
5.640
5.800
45,008
+0.36(+6.62%)
Mar 12, 2024
5.460
5.500
5.341
5.440
14,534
+0.04(+0.74%)
Mar 11, 2024
5.130
5.490
5.130
5.400
2,386
+0.15(+2.83%)
Mar 08, 2024
5.470
5.470
5.251
5.251
1,511
-0.10(-1.84%)
Mar 07, 2024
5.350
5.350
5.340
5.350
22,946
+0.06(+1.06%)
Mar 06, 2024
5.290
5.390
5.275
5.294
3,828
+0.09(+1.81%)
Mar 04, 2024
5.200
84
-0.13(-2.44%)
Mar 01, 2024
5.200
5.330
5.200
5.330
18,697
+0.10(+1.91%)
Feb 29, 2024
5.390
5.390
5.230
5.230
782
+0.03(+0.58%)
Feb 28, 2024
5.260
5.260
5.200
5.200
1,134
-0.17(-3.26%)
Feb 27, 2024
5.375
5.375
5.375
5.375
260
+0.07(+1.22%)
Feb 26, 2024
5.310
5.350
5.310
5.310
18,153
+0.01(+0.19%)
Feb 23, 2024
5.200
5.300
5.191
5.300
27,541
+0.18(+3.52%)
Feb 22, 2024
5.080
5.120
5.080
5.120
8,064
+0.04(+0.69%)
Feb 21, 2024
5.085
5.178
5.085
5.085
7,127
-0.00(-0.10%)
Feb 16, 2024
5.090
96
+0.08(+1.55%)
Feb 15, 2024
5.012
5.012
5.012
5.012
183
-0.05(-0.94%)
Feb 14, 2024
5.120
5.120
5.060
5.060
1,634
-0.07(-1.27%)
Feb 12, 2024
5.125
12
+0.00(+0.10%)
Feb 09, 2024
5.110
5.180
5.110
5.120
13,485
+0.22(+4.49%)
Feb 08, 2024
4.902
4.902
4.900
4.900
748
-0.13(-2.58%)
Feb 07, 2024
5.089
5.089
5.030
5.030
1,135
-0.00(-0.04%)
Feb 06, 2024
5.050
5.050
5.020
5.032
1,971
-0.03(-0.54%)
Feb 05, 2024
5.059
5.059
5.059
5.059
220
+0.02(+0.38%)
Feb 02, 2024
5.041
5.100
5.040
5.040
3,350
-0.03(-0.58%)
Feb 01, 2024
5.021
5.070
5.021
5.069
1,652
+0.08(+1.59%)
Jan 31, 2024
5.175
5.175
4.990
4.990
2,043
-0.02(-0.50%)
Jan 29, 2024
5.015
117
+0.02(+0.40%)
Jan 25, 2024
4.995
55
-0.04(-0.70%)
Jan 24, 2024
5.050
5.050
5.011
5.030
7,684
+0.00(+0.09%)
Jan 23, 2024
4.950
5.030
4.920
5.026
33,299
+0.13(+2.56%)
Jan 22, 2024
4.916
4.916
4.900
4.900
2,208
-0.06(-1.21%)
Jan 19, 2024
4.938
4.960
4.938
4.960
7,641
+0.08(+1.64%)
Jan 18, 2024
4.940
4.940
4.880
4.880
2,615
-0.06(-1.25%)
Jan 11, 2024
4.942
92
-0.27(-5.15%)
Jan 08, 2024
5.210
85
+0.20(+3.99%)
Jan 05, 2024
5.190
5.190
4.980
5.010
4,501
-0.09(-1.76%)
Jan 04, 2024
5.103
5.103
5.100
5.100
3,810
-0.07(-1.35%)
Jan 03, 2024
5.090
5.170
5.080
5.170
3,734
+0.06(+1.17%)
Jan 02, 2024
4.930
5.110
4.930
5.110
5,209
-0.08(-1.54%)
Dec 29, 2023
5.090
5.288
5.090
5.190
6,599
+0.01(+0.19%)
Dec 28, 2023
5.245
5.440
5.180
5.180
15,154
-0.01(-0.17%)
Dec 27, 2023
5.012
5.189
5.012
5.189
2,030
-0.05(-1.00%)
Dec 26, 2023
5.305
5.340
5.240
5.241
6,287
+0.08(+1.57%)
Dec 22, 2023
5.155
5.180
5.155
5.160
7,910
-0.05(-1.05%)
Dec 21, 2023
5.215
5.215
5.215
5.215
3,099
+0.01(+0.29%)
Dec 20, 2023
5.200
5.200
5.200
5.200
101
-0.19(-3.53%)
Dec 19, 2023
5.390
5.390
5.390
5.390
275
+0.25(+4.83%)
Dec 18, 2023
5.220
5.220
5.142
5.142
624
-0.25(-4.57%)
Dec 15, 2023
5.150
5.388
5.150
5.388
2,053
+0.23(+4.42%)
Dec 14, 2023
5.275
5.280
5.142
5.160
16,509
+0.04(+0.78%)
Dec 13, 2023
5.040
5.120
5.040
5.120
834
+0.09(+1.79%)
Dec 12, 2023
4.873
5.030
4.873
5.030
4,566
-0.07(-1.37%)
Dec 11, 2023
4.860
5.100
4.860
5.100
634
+0.10(+2.02%)
Dec 08, 2023
4.999
5.000
4.999
4.999
1,282
+0.07(+1.51%)
Dec 07, 2023
4.890
4.925
4.890
4.925
482
+0.02(+0.51%)
Dec 06, 2023
4.985
5.100
4.900
4.900
11,706
-0.05(-1.02%)
Dec 05, 2023
4.950
4.975
4.950
4.950
3,744
+0.04(+0.78%)
Dec 04, 2023
4.810
4.912
4.810
4.912
214
-0.03(-0.69%)
Dec 01, 2023
4.860
4.946
4.860
4.946
6,131
-0.08(-1.67%)
Nov 30, 2023
5.000
5.030
4.971
5.030
1,873
-0.02(-0.40%)
Nov 29, 2023
5.190
5.190
4.900
5.050
1,207
-0.15(-2.88%)
Nov 28, 2023
5.050
5.200
5.050
5.200
1,502
+0.15(+2.91%)
Nov 27, 2023
5.053
5.053
5.053
5.053
468
-0.11(-2.17%)
Nov 24, 2023
5.165
5.280
5.165
5.165
1,085
+0.11(+2.23%)
Nov 22, 2023
5.052
5.052
5.052
5.052
107
+0.05(+1.05%)
Nov 21, 2023
5.100
5.220
5.000
5.000
1,078
+0.00(+0.00%)
Nov 20, 2023
5.000
5.000
5.000
5.000
1,152
+0.05(+1.01%)
Nov 17, 2023
4.950
4.950
4.950
4.950
440
+0.04(+0.80%)
Nov 16, 2023
4.911
4.911
4.911
4.911
113
-0.14(-2.73%)
Nov 15, 2023
4.902
5.048
4.902
5.048
777
-0.04(-0.82%)
Nov 14, 2023
4.850
5.090
4.850
5.090
655
+0.24(+4.91%)
Nov 13, 2023
4.800
4.852
4.800
4.852
1,041
-0.05(-0.98%)
Nov 10, 2023
4.714
5.000
4.714
4.900
1,491
+0.05(+1.03%)
Nov 09, 2023
4.850
4.850
4.850
4.850
149
-0.16(-3.19%)
Nov 07, 2023
5.010
53
-0.08(-1.52%)
Nov 06, 2023
5.060
5.087
4.850
5.087
706
+0.13(+2.57%)
Nov 03, 2023
5.048
5.048
4.960
4.960
2,772
-0.15(-2.94%)
Nov 01, 2023
5.110
52
+0.11(+2.19%)
Oct 31, 2023
5.079
5.079
5.000
5.000
1,186
+0.11(+2.26%)
Oct 27, 2023
4.890
63
-0.11(-2.10%)
Oct 26, 2023
5.000
5.000
4.995
4.995
1,361
+0.17(+3.42%)
Oct 25, 2023
4.990
4.990
4.830
4.830
505
+0.01(+0.13%)
Oct 24, 2023
4.824
4.824
4.824
4.824
1,025
-0.13(-2.55%)
Oct 23, 2023
4.870
4.950
4.850
4.950
13,440
+0.05(+1.02%)
Oct 20, 2023
4.800
4.900
4.702
4.900
6,750
-0.10(-2.00%)
Oct 19, 2023
4.750
5.000
4.750
5.000
532
-0.14(-2.68%)
Oct 18, 2023
4.784
5.138
4.784
5.138
6,527
+0.10(+1.94%)
Oct 16, 2023
5.040
16
+0.18(+3.62%)
Oct 13, 2023
4.864
4.864
4.864
4.864
130
-0.37(-7.14%)
Oct 11, 2023
5.238
2
+0.09(+1.71%)
Oct 09, 2023
5.150
68
+0.16(+3.21%)
Oct 05, 2023
4.990
1
-0.05(-0.99%)
Oct 03, 2023
5.040
2
+0.07(+1.41%)
Oct 02, 2023
4.874
5.048
4.874
4.970
1,849
-0.11(-2.17%)
Sep 29, 2023
5.080
5.080
5.080
5.080
371
+0.20(+4.10%)
Sep 28, 2023
5.025
5.040
4.880
4.880
900
-0.22(-4.31%)
Sep 27, 2023
5.100
5.100
5.100
5.100
201
+0.07(+1.36%)
Sep 26, 2023
5.032
5.032
5.032
5.032
216
-0.31(-5.72%)
Sep 25, 2023
4.910
5.337
4.910
5.337
1,041
-0.06(-1.17%)
Sep 22, 2023
5.400
5.400
5.400
5.400
313
+0.25(+4.85%)
Sep 21, 2023
5.150
5.150
5.150
5.150
1,024
+0.12(+2.39%)
Sep 20, 2023
5.030
5.030
5.030
5.030
563
-0.10(-2.02%)
Sep 19, 2023
5.450
5.450
5.133
5.133
1,242
-0.07(-1.28%)
Sep 18, 2023
5.150
5.200
5.150
5.200
750
+0.05(+0.95%)
Sep 15, 2023
5.151
5.151
5.151
5.151
3,105
-0.00(-0.01%)
Sep 14, 2023
5.202
5.202
5.152
5.152
2,544
-0.01(-0.16%)
Sep 13, 2023
5.160
5.160
5.160
5.160
241
+0.06(+1.11%)
Sep 11, 2023
5.104
20
-0.34(-6.19%)
Sep 08, 2023
5.195
5.440
5.110
5.440
757
+0.33(+6.38%)
Sep 06, 2023
5.114
1
-0.29(-5.30%)
Sep 05, 2023
5.250
5.400
5.250
5.400
3,188
+0.02(+0.37%)
Sep 01, 2023
5.380
5.380
5.380
5.380
288
+0.25(+4.87%)
Aug 31, 2023
5.315
5.315
5.130
5.130
4,736
-0.22(-4.06%)
Aug 30, 2023
5.080
5.347
5.080
5.347
2,102
+0.05(+0.89%)
Aug 29, 2023
5.300
5.310
5.250
5.300
1,948
+0.01(+0.19%)
Aug 28, 2023
5.202
5.480
5.202
5.290
3,568
-0.19(-3.39%)
Aug 25, 2023
5.050
5.486
5.050
5.476
7,331
+0.13(+2.45%)
Aug 24, 2023
5.466
5.466
5.090
5.345
792
-0.02(-0.37%)
Aug 23, 2023
5.365
5.365
5.233
5.365
1,787
+0.05(+0.94%)
Aug 22, 2023
5.162
5.315
5.162
5.315
883
+0.00(+0.07%)
Aug 18, 2023
5.311
126
-0.29(-5.15%)
Aug 17, 2023
5.570
5.600
5.480
5.600
2,252
+0.18(+3.42%)
Aug 16, 2023
5.469
5.469
5.415
5.415
1,560
-0.12(-2.10%)
Aug 14, 2023
5.531
18
+0.05(+0.93%)
Aug 10, 2023
5.480
71
+0.01(+0.18%)
Aug 09, 2023
5.750
5.750
5.470
5.470
7,595
-0.10(-1.80%)
Aug 08, 2023
5.543
5.570
5.543
5.570
5,099
+0.07(+1.27%)
Aug 04, 2023
5.500
26
-0.03(-0.45%)
Aug 01, 2023
5.525
26
-0.07(-1.34%)
Jul 31, 2023
5.536
5.600
5.536
5.600
820
+0.09(+1.63%)
Jul 28, 2023
5.503
5.562
5.415
5.510
6,682
-0.01(-0.18%)
Jul 27, 2023
5.502
5.670
5.502
5.520
2,408
+0.02(+0.36%)
Jul 26, 2023
5.717
5.717
5.500
5.500
5,842
+0.05(+0.92%)
Jul 25, 2023
5.420
5.460
5.420
5.450
16,976
-0.07(-1.27%)
Jul 24, 2023
5.490
5.520
5.490
5.520
25,402
+0.08(+1.47%)
Jul 21, 2023
5.300
5.460
5.300
5.440
4,601
-0.06(-1.09%)
Jul 20, 2023
5.730
5.730
5.475
5.500
8,769
+0.03(+0.55%)
Jul 19, 2023
5.470
5.500
5.450
5.470
13,028
+0.13(+2.43%)
Jul 18, 2023
5.360
5.450
5.250
5.340
4,171
-0.02(-0.39%)
Jul 17, 2023
5.500
5.500
5.250
5.361
1,589
-0.04(-0.72%)
Jul 14, 2023
5.400
5.450
5.300
5.400
4,463
+0.25(+4.83%)
Jul 13, 2023
5.160
5.300
5.151
5.151
3,934
+0.00(+0.03%)
Jul 12, 2023
5.268
5.270
5.150
5.150
4,233
-0.15(-2.83%)
Jul 11, 2023
5.030
5.300
5.030
5.300
3,834
+0.20(+3.92%)
Jul 07, 2023
5.100
17
-0.01(-0.10%)
Jul 06, 2023
5.100
5.105
5.100
5.105
1,714
-0.00(-0.10%)
Jul 05, 2023
5.125
5.180
5.110
5.110
4,155
-0.03(-0.66%)
Jun 30, 2023
5.144
1
+0.06(+1.16%)
Jun 28, 2023
5.085
50
-0.09(-1.74%)
Jun 27, 2023
5.200
5.200
5.175
5.175
1,543
-0.04(-0.77%)
Jun 26, 2023
5.245
5.245
5.200
5.215
1,910
+0.00(+0.09%)
Jun 23, 2023
5.250
5.300
5.210
5.210
5,968
+0.01(+0.20%)
Jun 22, 2023
5.330
5.330
5.062
5.200
3,349
-0.08(-1.52%)
Jun 21, 2023
5.270
5.280
5.270
5.280
561
+0.16(+3.13%)
Jun 20, 2023
5.100
5.149
5.100
5.120
30,845
+0.28(+5.68%)
Jun 16, 2023
4.800
4.845
4.770
4.845
7,781
+0.06(+1.36%)
Jun 15, 2023
4.755
4.780
4.711
4.780
547
+0.04(+0.84%)
Jun 14, 2023
4.671
4.750
4.671
4.740
1,435
-0.04(-0.84%)
Jun 13, 2023
4.650
4.780
4.650
4.780
821
+0.11(+2.36%)
Jun 12, 2023
4.504
4.700
4.504
4.670
9,334
-0.04(-0.85%)
Jun 09, 2023
4.750
4.750
4.691
4.710
8,518
-0.04(-0.84%)
Jun 08, 2023
4.800
4.800
4.750
4.750
1,373
+0.00(+0.00%)
Jun 07, 2023
4.651
4.750
4.650
4.750
2,747
+0.10(+2.15%)
Jun 05, 2023
4.650
17
+0.06(+1.31%)
Jun 02, 2023
4.510
4.660
4.510
4.590
6,017
-0.01(-0.22%)
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
.