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
)
5.390
-0.020 (-0.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2008
10.35
10.50
10.31
10.35
3,496
+0.04(+0.39%)
Apr 29, 2008
10.31
10.60
10.31
10.31
9,603
-0.20(-1.90%)
Apr 28, 2008
10.51
10.85
10.49
10.51
36,005
+0.06(+0.57%)
Apr 25, 2008
10.29
10.60
10.40
10.45
27,625
+0.16(+1.55%)
Apr 24, 2008
10.29
10.29
10.00
10.29
5,188
-0.06(-0.58%)
Apr 23, 2008
10.35
10.35
10.22
10.35
5,670
+0.35(+3.50%)
Apr 22, 2008
10.00
10.05
10.00
10.00
26,885
-0.10(-0.99%)
Apr 21, 2008
10.10
10.10
10.00
10.10
42,598
+0.10(+1.00%)
Apr 18, 2008
10.00
10.00
10.00
10.00
662
+0.25(+2.56%)
Apr 17, 2008
9.750
9.900
9.750
9.750
9,391
-0.30(-2.99%)
Apr 16, 2008
10.05
10.05
10.05
10.05
1,034
-0.04(-0.40%)
Apr 15, 2008
10.09
10.09
10.09
10.09
0
+0.00(+0.00%)
Apr 14, 2008
10.40
10.09
9.850
10.09
3,672
-0.31(-2.98%)
Apr 11, 2008
10.00
10.40
10.10
10.40
595
+0.40(+4.00%)
Apr 10, 2008
10.00
10.00
9.750
10.00
3,386
+0.04(+0.40%)
Apr 09, 2008
9.960
10.15
9.950
9.960
1,524
-0.34(-3.30%)
Apr 08, 2008
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Apr 07, 2008
10.30
10.35
10.30
10.30
4,500
+0.05(+0.49%)
Apr 04, 2008
10.25
10.50
10.25
10.25
12,239
-0.15(-1.44%)
Apr 03, 2008
10.40
10.40
10.20
10.40
4,322
+0.10(+0.97%)
Apr 02, 2008
10.10
10.60
10.30
10.30
372,354
+0.20(+1.98%)
Apr 01, 2008
9.850
10.10
9.900
10.10
133,258
+0.25(+2.54%)
Mar 31, 2008
9.850
9.950
9.710
9.850
9,251
+0.34(+3.58%)
Mar 28, 2008
9.700
9.740
9.510
9.510
853
-0.19(-1.96%)
Mar 27, 2008
10.05
9.700
9.460
9.700
2,850
-0.35(-3.48%)
Mar 26, 2008
9.990
10.10
9.785
10.05
7,313
+0.29(+2.97%)
Mar 25, 2008
0.9900
9.760
9.760
9.760
3,372
+0.00(+0.00%)
Mar 24, 2008
9.750
10.00
9.660
9.760
23,465
+0.01(+0.10%)
Mar 21, 2008
9.750
9.750
9.460
9.750
4,033
+0.00(+0.00%)
Mar 20, 2008
9.750
9.750
9.460
9.750
4,033
+0.55(+5.98%)
Mar 19, 2008
9.200
9.600
9.200
9.200
16,120
-0.40(-4.17%)
Mar 18, 2008
8.960
9.600
9.000
9.600
68,526
+0.64(+7.14%)
Mar 17, 2008
8.960
9.200
8.950
8.960
8,879
-0.44(-4.68%)
Mar 14, 2008
9.750
9.700
9.250
9.400
12,566
-0.35(-3.59%)
Mar 13, 2008
9.950
9.750
9.690
9.750
1,250
-0.20(-2.01%)
Mar 12, 2008
9.950
10.10
9.910
9.950
1,692
-0.20(-1.97%)
Mar 11, 2008
10.15
10.20
9.850
10.15
13,008
+0.45(+4.64%)
Mar 10, 2008
9.700
9.800
9.700
9.700
10,455
-0.35(-3.48%)
Mar 07, 2008
10.05
10.05
9.800
10.05
1,905
+0.00(+0.00%)
Mar 06, 2008
10.46
10.34
10.05
10.05
6,095
-0.41(-3.92%)
Mar 05, 2008
10.50
10.60
10.35
10.46
4,431
-0.04(-0.38%)
Mar 04, 2008
10.50
10.50
10.50
10.50
143
+0.10(+0.96%)
Mar 03, 2008
10.40
10.40
10.05
10.40
2,000
+0.15(+1.46%)
Feb 29, 2008
10.65
10.60
10.25
10.25
380
-0.40(-3.76%)
Feb 28, 2008
10.65
10.65
10.45
10.65
7,250
+0.20(+1.91%)
Feb 27, 2008
10.45
10.65
10.30
10.45
25,900
+0.29(+2.85%)
Feb 26, 2008
10.16
10.35
10.10
10.16
47,550
+0.11(+1.09%)
Feb 25, 2008
10.05
10.30
10.01
10.05
7,267
+0.04(+0.40%)
Feb 22, 2008
10.40
10.24
9.960
10.01
7,130
-0.39(-3.75%)
Feb 21, 2008
10.75
10.50
10.40
10.40
35,359
-0.35(-3.26%)
Feb 20, 2008
10.75
10.75
10.75
10.75
0
+0.00(+0.00%)
Feb 19, 2008
10.75
10.75
10.75
10.75
100
+0.00(+0.00%)
Feb 18, 2008
10.75
10.75
10.65
10.75
3,533
+0.00(+0.00%)
Feb 15, 2008
10.75
10.75
10.65
10.75
3,533
+0.15(+1.42%)
Feb 14, 2008
10.60
10.85
10.60
10.60
5,785
-0.15(-1.40%)
Feb 13, 2008
10.75
10.80
10.55
10.75
22,404
-0.25(-2.27%)
Feb 12, 2008
11.00
11.25
10.90
11.00
9,765
-0.05(-0.45%)
Feb 11, 2008
11.05
11.05
11.05
11.05
2,750
-0.10(-0.90%)
Feb 08, 2008
11.15
11.15
10.80
11.15
11,646
+0.15(+1.36%)
Feb 07, 2008
11.15
11.15
10.95
11.00
13,420
-0.15(-1.35%)
Feb 06, 2008
11.15
11.15
10.90
11.15
22,123
+0.10(+0.90%)
Feb 05, 2008
11.55
11.55
11.05
11.05
13,117
-0.50(-4.33%)
Feb 04, 2008
11.05
11.55
11.25
11.55
3,020
+0.50(+4.52%)
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
.