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
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, May 31, 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 29, 2020
4.800
5.000
4.750
4.850
546,900
+0.13(+2.75%)
May 28, 2020
5.016
5.080
4.680
4.720
1,039,675
-0.37(-7.27%)
May 27, 2020
5.125
5.240
5.080
5.090
69,688
-0.05(-0.97%)
May 26, 2020
5.213
5.400
5.130
5.140
8,746
-0.10(-1.91%)
May 22, 2020
5.310
5.400
5.150
5.240
10,500
-0.07(-1.32%)
May 21, 2020
5.320
5.470
5.280
5.310
7,858
-0.25(-4.50%)
May 20, 2020
5.570
5.690
5.560
5.560
18,381
+0.05(+1.00%)
May 19, 2020
5.540
5.540
5.460
5.505
48,814
-0.19(-3.25%)
May 18, 2020
5.550
5.690
5.500
5.690
13,029
-0.05(-0.88%)
May 15, 2020
5.600
5.750
5.560
5.740
6,500
+0.19(+3.43%)
May 14, 2020
5.550
5.600
5.510
5.550
19,129
-0.07(-1.16%)
May 13, 2020
5.810
5.835
5.601
5.615
10,029
-0.13(-2.35%)
May 12, 2020
5.800
5.880
5.750
5.750
85,339
+0.01(+0.17%)
May 11, 2020
6.000
6.000
5.710
5.740
18,175
-0.05(-0.86%)
May 08, 2020
5.780
5.870
5.740
5.790
11,800
+0.08(+1.40%)
May 07, 2020
5.721
5.770
5.700
5.710
6,516
-0.06(-1.11%)
May 06, 2020
5.590
6.000
5.590
5.774
7,368
-0.03(-0.45%)
May 05, 2020
5.800
5.865
5.800
5.800
5,216
+0.04(+0.69%)
May 04, 2020
5.550
5.760
5.550
5.760
12,516
+0.21(+3.78%)
May 01, 2020
5.810
5.810
5.550
5.550
20,700
-0.22(-3.81%)
Apr 30, 2020
5.949
6.050
5.690
5.770
5,442
-0.10(-1.70%)
Apr 29, 2020
5.880
5.950
5.810
5.870
31,410
+0.11(+1.91%)
Apr 28, 2020
5.824
5.880
5.760
5.760
22,063
+0.07(+1.23%)
Apr 27, 2020
6.020
6.020
5.600
5.690
15,310
+0.04(+0.71%)
Apr 24, 2020
5.650
5.850
5.650
5.650
17,600
-0.07(-1.31%)
Apr 23, 2020
5.500
5.880
5.500
5.725
17,783
+0.02(+0.44%)
Apr 22, 2020
5.700
6.010
5.700
5.700
37,088
+0.09(+1.60%)
Apr 21, 2020
5.800
5.890
5.610
5.610
15,877
-0.30(-5.08%)
Apr 20, 2020
5.875
6.020
5.875
5.910
13,900
-0.01(-0.17%)
Apr 17, 2020
5.750
5.962
5.745
5.920
32,500
+0.23(+3.99%)
Apr 16, 2020
5.750
5.750
5.670
5.693
8,647
+0.02(+0.41%)
Apr 15, 2020
5.780
5.780
5.662
5.670
4,798
-0.15(-2.58%)
Apr 14, 2020
5.885
5.950
5.740
5.820
9,077
+0.12(+2.11%)
Apr 13, 2020
5.765
5.850
5.660
5.700
11,399
-0.10(-1.72%)
Apr 09, 2020
5.540
6.070
5.540
5.800
18,700
+0.38(+7.01%)
Apr 08, 2020
5.415
5.500
5.330
5.420
3,967
+0.09(+1.75%)
Apr 07, 2020
5.900
5.900
5.320
5.327
34,869
+0.03(+0.48%)
Apr 06, 2020
5.110
5.500
5.110
5.301
39,421
+0.19(+3.75%)
Apr 03, 2020
5.069
5.182
5.069
5.110
8,800
+0.00(+0.00%)
Apr 02, 2020
5.120
5.340
5.110
5.110
19,289
-0.03(-0.58%)
Apr 01, 2020
5.250
5.420
5.100
5.140
23,420
-0.12(-2.21%)
Mar 31, 2020
5.120
5.400
5.120
5.256
4,652
-0.02(-0.45%)
Mar 30, 2020
5.100
5.350
4.970
5.280
17,169
+0.08(+1.54%)
Mar 27, 2020
5.140
5.420
5.070
5.200
12,800
-0.12(-2.26%)
Mar 26, 2020
5.500
5.500
5.310
5.320
29,733
+0.01(+0.19%)
Mar 25, 2020
5.500
5.500
5.000
5.310
28,325
+0.26(+5.21%)
Mar 24, 2020
5.040
5.190
5.000
5.047
36,855
+0.05(+0.94%)
Mar 23, 2020
4.690
5.350
4.690
5.000
77,138
-0.14(-2.72%)
Mar 20, 2020
5.150
5.180
5.040
5.140
61,900
-0.06(-1.15%)
Mar 19, 2020
5.125
5.350
5.000
5.200
20,692
-0.11(-2.07%)
Mar 18, 2020
5.400
5.740
5.040
5.310
34,767
-0.24(-4.32%)
Mar 17, 2020
5.838
5.838
5.530
5.550
28,384
+0.05(+0.91%)
Mar 16, 2020
5.830
5.830
5.380
5.500
26,024
-0.52(-8.68%)
Mar 13, 2020
6.140
6.470
5.920
6.023
28,800
+0.03(+0.55%)
Mar 12, 2020
6.050
6.225
5.958
5.990
14,361
-0.47(-7.28%)
Mar 11, 2020
6.544
6.582
6.300
6.460
5,781
+0.17(+2.70%)
Mar 10, 2020
6.040
6.360
6.040
6.290
14,717
+0.10(+1.62%)
Mar 09, 2020
6.280
6.280
5.980
6.190
29,933
-0.16(-2.52%)
Mar 06, 2020
6.173
6.350
6.080
6.350
11,500
-0.01(-0.16%)
Mar 05, 2020
6.550
6.550
6.360
6.360
16,438
-0.05(-0.78%)
Mar 04, 2020
6.340
6.540
6.340
6.410
7,836
+0.02(+0.31%)
Mar 03, 2020
6.550
6.610
6.390
6.390
30,047
-0.06(-0.93%)
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
.