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 31, 2022
5.300
5.300
5.140
5.140
3,074
-0.16(-3.02%)
May 27, 2022
5.220
5.300
5.190
5.300
18,979
+0.24(+4.74%)
May 26, 2022
5.010
5.080
5.010
5.060
7,910
+0.25(+5.20%)
May 24, 2022
4.810
15
-0.15(-3.02%)
May 23, 2022
4.960
4.960
4.960
4.960
400
+0.07(+1.33%)
May 20, 2022
4.895
4.980
4.895
4.895
905
-0.03(-0.51%)
May 19, 2022
4.970
4.970
4.920
4.920
854
-0.08(-1.60%)
May 18, 2022
5.000
5.000
5.000
5.000
1,925
-0.03(-0.50%)
May 17, 2022
5.025
5.025
4.990
5.025
1,534
+0.11(+2.13%)
May 16, 2022
4.920
4.920
4.920
4.920
2,189
+0.08(+1.65%)
May 13, 2022
4.838
5.000
4.820
4.840
4,510
-0.01(-0.21%)
May 12, 2022
5.070
5.070
4.810
4.850
979
-0.04(-0.92%)
May 11, 2022
4.910
4.910
4.895
4.895
795
+0.02(+0.41%)
May 10, 2022
4.850
4.875
4.835
4.875
1,100
+0.07(+1.35%)
May 09, 2022
4.850
4.850
4.810
4.810
4,532
-0.09(-1.84%)
May 06, 2022
4.970
4.970
4.880
4.900
11,233
-0.21(-4.11%)
May 05, 2022
5.050
5.130
5.050
5.110
9,214
-0.05(-0.97%)
May 04, 2022
5.060
5.160
5.000
5.160
83,006
+0.10(+1.98%)
May 03, 2022
5.350
5.350
5.000
5.060
9,042
+0.15(+3.05%)
May 02, 2022
4.910
4.910
4.900
4.910
1,610
-0.04(-0.81%)
Apr 29, 2022
4.950
4.950
4.950
4.950
325
+0.04(+0.71%)
Apr 28, 2022
4.950
4.950
4.915
4.915
2,252
-0.04(-0.91%)
Apr 27, 2022
4.950
4.980
4.938
4.960
13,491
+0.12(+2.48%)
Apr 26, 2022
4.885
4.885
4.840
4.840
8,957
+0.02(+0.41%)
Apr 25, 2022
4.810
4.870
4.780
4.820
3,979
+0.27(+5.93%)
Apr 22, 2022
4.670
4.670
4.550
4.550
4,511
-0.12(-2.57%)
Apr 20, 2022
4.670
155
-0.07(-1.48%)
Apr 19, 2022
4.740
4.740
4.740
4.740
243
-0.08(-1.66%)
Apr 18, 2022
4.610
4.900
4.610
4.820
3,462
-0.05(-0.95%)
Apr 14, 2022
4.866
4.866
4.866
4.866
142
-0.07(-1.41%)
Apr 13, 2022
4.810
4.936
4.810
4.936
5,683
+0.20(+4.12%)
Apr 12, 2022
4.800
4.800
4.740
4.740
7,261
+0.14(+3.04%)
Apr 11, 2022
4.600
4.675
4.600
4.600
782
-0.20(-4.17%)
Apr 08, 2022
4.810
4.830
4.800
4.800
2,439
-0.02(-0.41%)
Apr 06, 2022
4.820
105
-0.08(-1.63%)
Apr 04, 2022
4.900
2
+0.01(+0.20%)
Apr 01, 2022
4.900
4.935
4.890
4.890
2,850
+0.08(+1.66%)
Mar 31, 2022
4.749
4.866
4.749
4.810
3,919
-0.01(-0.21%)
Mar 30, 2022
4.900
4.900
4.820
4.820
1,373
-0.03(-0.62%)
Mar 29, 2022
4.770
4.850
4.770
4.850
383
+0.05(+1.04%)
Mar 28, 2022
4.840
4.840
4.800
4.800
2,201
-0.05(-1.03%)
Mar 25, 2022
4.700
4.900
4.700
4.850
5,079
+0.06(+1.25%)
Mar 23, 2022
4.790
35
-0.05(-1.03%)
Mar 22, 2022
4.890
4.910
4.750
4.840
18,889
-0.05(-1.12%)
Mar 21, 2022
4.920
4.920
4.890
4.895
16,000
-0.03(-0.51%)
Mar 18, 2022
4.750
4.920
4.700
4.920
8,884
+0.23(+4.90%)
Mar 17, 2022
4.680
4.750
4.590
4.690
12,621
+0.10(+2.18%)
Mar 16, 2022
4.540
4.590
4.470
4.590
14,128
+0.28(+6.50%)
Mar 15, 2022
4.260
4.320
4.260
4.310
5,477
+0.07(+1.65%)
Mar 14, 2022
4.240
4.240
4.240
4.240
392
-0.19(-4.40%)
Mar 11, 2022
4.480
4.480
4.430
4.435
11,529
-0.01(-0.11%)
Mar 10, 2022
4.430
4.480
4.430
4.440
17,846
+0.18(+4.23%)
Mar 09, 2022
4.180
4.260
4.100
4.260
6,474
+0.26(+6.50%)
Mar 08, 2022
3.890
4.125
3.890
4.000
9,026
-0.38(-8.68%)
Mar 04, 2022
4.380
83
-0.18(-3.95%)
Mar 03, 2022
4.510
4.570
4.510
4.560
6,140
+0.16(+3.64%)
Mar 02, 2022
4.400
4.400
4.400
4.400
580
+0.09(+2.09%)
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
.