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
)
5.230
-0.050 (-0.95%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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 (%)
Nov 29, 2013
10.65
10.65
10.58
10.60
1,569
-0.05(-0.43%)
Nov 27, 2013
10.68
10.73
10.63
10.65
1,755
+0.16(+1.49%)
Nov 26, 2013
10.73
10.73
10.49
10.49
47,459
-0.06(-0.57%)
Nov 25, 2013
10.63
10.63
10.55
10.55
6,718
-0.11(-1.03%)
Nov 22, 2013
10.50
10.66
10.50
10.66
6,208
+0.24(+2.30%)
Nov 21, 2013
10.17
10.42
10.17
10.42
5,428
+0.46(+4.62%)
Nov 20, 2013
10.01
10.07
9.960
9.960
11,590
+0.06(+0.61%)
Nov 19, 2013
9.890
9.952
9.890
9.900
4,630
-0.05(-0.50%)
Nov 18, 2013
9.880
9.970
9.870
9.950
10,067
+0.14(+1.43%)
Nov 15, 2013
9.690
9.810
9.690
9.810
43,882
+0.28(+2.94%)
Nov 14, 2013
9.600
9.600
9.510
9.530
12,047
-0.02(-0.21%)
Nov 13, 2013
9.470
9.560
9.470
9.550
2,360
-0.03(-0.31%)
Nov 12, 2013
9.630
9.630
9.550
9.580
33,550
-0.22(-2.23%)
Nov 11, 2013
9.760
9.820
9.760
9.799
1,003
+0.14(+1.44%)
Nov 08, 2013
9.540
9.670
9.530
9.660
8,950
+0.02(+0.19%)
Nov 07, 2013
9.600
9.730
9.600
9.642
520
-0.14(-1.41%)
Nov 06, 2013
9.779
9.780
9.759
9.780
7,032
+0.02(+0.20%)
Nov 05, 2013
9.670
9.760
9.670
9.760
1,982
-0.29(-2.89%)
Nov 04, 2013
10.00
10.06
9.980
10.05
5,880
+0.12(+1.16%)
Nov 01, 2013
9.900
9.965
9.900
9.935
1,237
+0.01(+0.05%)
Oct 31, 2013
9.940
9.940
9.860
9.930
4,962
+0.11(+1.12%)
Oct 30, 2013
9.950
9.950
9.780
9.820
6,371
+0.03(+0.31%)
Oct 29, 2013
9.840
9.850
9.790
9.790
14,479
-0.11(-1.11%)
Oct 28, 2013
9.830
9.920
9.830
9.900
30,573
+0.16(+1.64%)
Oct 25, 2013
9.790
9.790
9.660
9.740
5,703
-0.01(-0.10%)
Oct 24, 2013
9.750
9.860
9.750
9.750
9,034
-0.14(-1.42%)
Oct 23, 2013
9.900
9.900
9.890
9.890
900
+0.06(+0.61%)
Oct 22, 2013
9.780
9.920
9.780
9.830
2,992
+0.14(+1.44%)
Oct 21, 2013
9.580
9.690
9.580
9.690
2,730
+0.00(+0.00%)
Oct 18, 2013
9.620
9.700
9.620
9.690
10,255
+0.00(+0.00%)
Oct 17, 2013
9.665
9.700
9.650
9.690
954
+0.04(+0.41%)
Oct 16, 2013
9.700
9.740
9.640
9.650
1,959
+0.01(+0.10%)
Oct 15, 2013
9.560
9.720
9.560
9.640
3,314
-0.44(-4.37%)
Oct 14, 2013
10.02
10.08
10.02
10.08
3,771
+0.04(+0.40%)
Oct 11, 2013
10.00
10.04
9.950
10.04
5,026
+0.14(+1.41%)
Oct 10, 2013
9.900
9.905
9.850
9.900
11,777
+0.11(+1.12%)
Oct 08, 2013
9.790
9.790
9.790
0
+0.16(+1.66%)
Oct 07, 2013
9.770
9.770
9.630
9.630
3,501
-0.21(-2.13%)
Oct 04, 2013
9.810
9.840
9.805
9.840
527
-0.03(-0.28%)
Oct 03, 2013
9.840
9.868
9.820
9.868
1,800
-0.01(-0.12%)
Oct 02, 2013
9.820
9.910
9.820
9.880
17,654
+0.03(+0.30%)
Oct 01, 2013
9.710
9.870
9.710
9.850
5,402
+0.07(+0.72%)
Sep 30, 2013
9.810
9.810
9.780
9.780
1,521
-0.06(-0.61%)
Sep 27, 2013
9.740
9.840
9.740
9.840
1,249
+0.15(+1.55%)
Sep 26, 2013
9.800
9.800
9.640
9.690
2,735
-0.22(-2.22%)
Sep 25, 2013
9.850
9.910
9.820
9.910
2,786
-0.07(-0.70%)
Sep 24, 2013
9.860
10.00
9.850
9.980
15,482
+0.36(+3.74%)
Sep 23, 2013
9.550
9.620
9.530
9.620
8,059
+0.06(+0.63%)
Sep 20, 2013
9.590
9.590
9.550
9.560
10,448
-0.09(-0.93%)
Sep 19, 2013
9.650
9.650
9.582
9.650
29,712
-0.08(-0.82%)
Sep 18, 2013
9.530
9.740
9.530
9.730
7,991
+0.26(+2.75%)
Sep 17, 2013
9.450
9.530
9.450
9.470
10,201
+0.01(+0.11%)
Sep 16, 2013
9.460
9.460
9.460
9.460
944
+0.19(+2.05%)
Sep 13, 2013
9.200
9.280
9.200
9.270
1,909
+0.08(+0.87%)
Sep 12, 2013
9.110
9.190
9.110
9.190
4,826
-0.06(-0.65%)
Sep 11, 2013
9.260
9.260
9.250
9.250
1,921
+0.04(+0.43%)
Sep 10, 2013
9.210
9.210
9.210
9.210
1,210
+0.05(+0.55%)
Sep 09, 2013
9.120
9.160
9.105
9.160
1,560
+0.09(+0.99%)
Sep 06, 2013
9.020
9.090
9.020
9.070
4,885
+0.16(+1.80%)
Sep 05, 2013
8.832
8.940
8.832
8.910
7,678
+0.24(+2.77%)
Sep 04, 2013
8.660
8.670
8.590
8.670
4,300
+0.02(+0.21%)
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
.