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 (%)
Sep 30, 2008
8.350
8.350
8.260
8.350
4,441
+0.58(+7.46%)
Sep 29, 2008
8.400
8.190
7.770
7.770
4,088
-0.63(-7.50%)
Sep 26, 2008
8.400
8.400
8.190
8.400
29,491
+0.10(+1.20%)
Sep 25, 2008
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Sep 24, 2008
8.300
8.350
8.290
8.300
9,018
+0.15(+1.84%)
Sep 23, 2008
8.550
8.400
8.150
8.150
4,363
-0.40(-4.68%)
Sep 22, 2008
8.550
8.550
8.370
8.550
36,450
-0.19(-2.17%)
Sep 19, 2008
8.740
8.750
8.500
8.740
12,035
+0.04(+0.46%)
Sep 18, 2008
8.700
8.700
8.310
8.700
5,920
+0.19(+2.23%)
Sep 17, 2008
8.510
8.780
8.510
8.510
11,150
-0.54(-5.97%)
Sep 16, 2008
9.050
9.250
8.850
9.050
13,776
+0.03(+0.33%)
Sep 15, 2008
9.020
9.260
9.012
9.020
29,370
-0.47(-4.95%)
Sep 12, 2008
9.490
9.490
9.490
9.490
648
+0.01(+0.11%)
Sep 11, 2008
9.480
9.480
9.300
9.480
10,200
+0.08(+0.85%)
Sep 10, 2008
9.400
9.450
9.400
9.400
7,960
+0.20(+2.17%)
Sep 09, 2008
9.200
9.250
9.200
9.200
3,750
-0.03(-0.33%)
Sep 08, 2008
9.230
9.230
9.160
9.230
11,232
+0.23(+2.56%)
Sep 05, 2008
9.000
9.000
8.900
9.000
2,500
-0.09(-0.99%)
Sep 04, 2008
9.090
9.090
8.910
9.090
1,920
-0.39(-4.11%)
Sep 03, 2008
9.480
9.480
9.310
9.480
1,270
+0.03(+0.32%)
Sep 02, 2008
9.450
9.450
9.260
9.450
891
+0.00(+0.00%)
Aug 29, 2008
9.450
9.450
9.450
9.450
125
+0.20(+2.16%)
Aug 28, 2008
9.450
9.250
9.250
9.250
1,575
-0.20(-2.12%)
Aug 27, 2008
9.450
9.450
9.250
9.450
2,401
-0.10(-1.05%)
Aug 26, 2008
9.550
9.550
9.250
9.550
977
+0.10(+1.06%)
Aug 25, 2008
9.450
9.450
9.350
9.450
3,450
+0.44(+4.88%)
Aug 22, 2008
9.010
9.010
9.000
9.010
3,900
+0.02(+0.22%)
Aug 21, 2008
8.990
9.000
8.850
8.990
28,715
-0.21(-2.28%)
Aug 20, 2008
9.200
9.200
9.060
9.200
2,540
+0.34(+3.84%)
Aug 19, 2008
9.200
8.860
8.850
8.860
16,653
-0.34(-3.70%)
Aug 18, 2008
9.200
9.200
9.000
9.200
556
-0.20(-2.13%)
Aug 15, 2008
9.400
9.400
9.400
9.400
172
+0.19(+2.06%)
Aug 14, 2008
9.210
9.350
9.150
9.210
5,000
-0.29(-3.05%)
Aug 13, 2008
9.500
9.500
9.250
9.500
7,420
+0.09(+0.96%)
Aug 12, 2008
8.950
9.550
9.410
9.410
2,651
+0.46(+5.14%)
Aug 11, 2008
8.950
8.950
8.950
8.950
2,576
-0.15(-1.65%)
Aug 08, 2008
9.100
9.150
8.850
9.100
4,452
+0.00(+0.00%)
Aug 07, 2008
9.100
9.100
9.000
9.100
2,295
-0.26(-2.78%)
Aug 06, 2008
9.360
9.550
9.360
9.360
4,384
-0.29(-3.01%)
Aug 05, 2008
9.650
9.650
9.300
9.650
718
+0.40(+4.32%)
Aug 04, 2008
9.250
9.360
9.250
9.250
19,506
-0.40(-4.15%)
Aug 01, 2008
9.650
9.650
9.650
9.650
10,708
+0.15(+1.58%)
Jul 31, 2008
9.660
9.500
9.500
9.500
1,876
-0.16(-1.66%)
Jul 30, 2008
9.800
9.800
9.600
9.660
8,998
-0.14(-1.43%)
Jul 29, 2008
9.800
9.800
9.500
9.800
2,715
+0.15(+1.55%)
Jul 28, 2008
9.650
9.650
9.650
9.650
100
-0.21(-2.13%)
Jul 25, 2008
9.860
9.860
9.860
9.860
548
-0.04(-0.40%)
Jul 24, 2008
9.900
10.20
9.900
9.900
16,205
-0.05(-0.50%)
Jul 23, 2008
9.950
10.15
9.910
9.950
39,020
+0.41(+4.30%)
Jul 22, 2008
9.540
9.550
9.350
9.540
22,980
-0.24(-2.48%)
Jul 21, 2008
9.600
9.783
9.783
9.783
76,000
+0.18(+1.91%)
Jul 18, 2008
9.600
9.650
9.550
9.600
39,419
+0.25(+2.67%)
Jul 17, 2008
9.100
9.450
9.250
9.350
5,442
+0.25(+2.75%)
Jul 16, 2008
9.100
9.100
8.800
9.100
15,447
+0.39(+4.48%)
Jul 15, 2008
8.710
9.000
8.650
8.710
1,900
-0.23(-2.56%)
Jul 14, 2008
8.939
9.050
8.900
8.939
35,450
-0.36(-3.89%)
Jul 11, 2008
9.300
9.300
9.060
9.300
1,263
+0.05(+0.54%)
Jul 10, 2008
9.250
9.250
9.150
9.250
10,295
+0.15(+1.65%)
Jul 09, 2008
9.100
9.160
9.100
9.100
10,665
-0.04(-0.44%)
Jul 08, 2008
9.140
9.140
8.800
9.140
6,872
+0.14(+1.56%)
Jul 07, 2008
9.000
9.020
8.900
9.000
23,445
+0.00(+0.00%)
Jul 04, 2008
9.000
9.000
8.750
9.000
7,054
+0.00(+0.00%)
Jul 03, 2008
9.000
9.000
8.750
9.000
7,054
-0.10(-1.10%)
Jul 02, 2008
9.100
9.100
8.800
9.100
4,471
-0.30(-3.19%)
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
.