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
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 13, 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, 2006
8.400
8.400
8.300
8.400
3,000
+0.30(+3.70%)
May 30, 2006
8.100
8.400
8.100
8.100
7,591
-0.20(-2.41%)
May 26, 2006
8.300
8.400
8.300
8.300
11,116
+0.05(+0.61%)
May 25, 2006
8.250
8.350
8.200
8.250
11,330
-0.05(-0.60%)
May 24, 2006
8.300
8.500
8.300
8.300
640
+0.00(+0.00%)
May 23, 2006
8.300
8.350
8.300
8.300
4,500
+0.15(+1.84%)
May 22, 2006
8.150
8.150
8.150
8.150
400
-0.35(-4.12%)
May 19, 2006
8.500
8.550
8.400
8.500
3,870
+0.10(+1.19%)
May 18, 2006
8.400
8.450
8.400
8.400
18,825
+0.00(+0.00%)
May 17, 2006
8.600
8.500
8.400
8.400
10,000
-0.20(-2.33%)
May 16, 2006
8.600
8.600
8.500
8.600
1,540
-0.10(-1.15%)
May 15, 2006
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
May 12, 2006
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
May 11, 2006
8.700
8.950
8.700
8.700
2,400
-0.20(-2.25%)
May 10, 2006
8.900
8.900
8.650
8.900
13,150
+0.20(+2.30%)
May 09, 2006
8.700
8.900
8.700
8.700
18,975
-0.25(-2.79%)
May 08, 2006
8.950
8.950
8.700
8.950
5,000
+0.10(+1.13%)
May 05, 2006
8.850
8.850
8.700
8.850
20,925
+0.20(+2.31%)
May 04, 2006
8.650
8.750
8.650
8.650
7,700
-0.05(-0.57%)
May 03, 2006
8.700
8.750
8.700
8.700
17,365
-0.10(-1.14%)
May 02, 2006
8.800
9.000
8.800
8.800
23,036
-0.25(-2.76%)
May 01, 2006
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
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%)
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
.