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
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 13, 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 (%)
Dec 31, 2008
5.500
5.650
5.500
5.650
2,846
+0.28(+5.21%)
Dec 30, 2008
5.550
5.550
5.350
5.370
17,064
-0.08(-1.47%)
Dec 29, 2008
5.550
5.550
5.450
5.450
1,700
-0.10(-1.80%)
Dec 26, 2008
5.500
5.550
5.500
5.550
2,300
+0.05(+0.91%)
Dec 24, 2008
5.600
5.600
5.450
5.500
8,201
+0.15(+2.80%)
Dec 23, 2008
5.250
5.350
5.250
5.350
6,360
+0.05(+0.94%)
Dec 22, 2008
5.350
5.350
5.300
5.300
30,875
-0.20(-3.64%)
Dec 19, 2008
5.560
5.600
5.500
5.500
23,529
+0.20(+3.77%)
Dec 18, 2008
5.300
5.300
5.300
5.300
2,000
-0.10(-1.85%)
Dec 17, 2008
5.440
5.440
5.250
5.400
4,776
-0.12(-2.17%)
Dec 16, 2008
5.500
5.550
5.280
5.520
3,797
+0.20(+3.76%)
Dec 15, 2008
5.320
5.500
5.320
5.320
720
+0.00(+0.00%)
Dec 12, 2008
5.150
5.450
5.150
5.320
2,825
+0.02(+0.38%)
Dec 11, 2008
5.480
5.480
5.300
5.300
35,860
-0.20(-3.64%)
Dec 10, 2008
5.350
5.500
5.350
5.500
3,265
+0.39(+7.63%)
Dec 09, 2008
5.060
5.200
5.060
5.110
26,277
-0.11(-2.11%)
Dec 08, 2008
5.200
5.250
5.200
5.220
9,790
+0.20(+3.98%)
Dec 05, 2008
4.800
5.160
4.800
5.020
22,939
+0.27(+5.68%)
Dec 04, 2008
4.720
4.840
4.720
4.750
2,614
+0.03(+0.64%)
Dec 03, 2008
4.720
4.720
4.720
4.720
650
-0.18(-3.67%)
Dec 02, 2008
5.050
5.050
4.900
4.900
1,172
-0.15(-2.97%)
Dec 01, 2008
4.820
5.050
4.800
5.050
1,626
+0.23(+4.77%)
Nov 28, 2008
4.760
4.900
4.760
4.820
3,664
-0.16(-3.21%)
Nov 26, 2008
4.820
4.980
4.800
4.980
3,896
+0.23(+4.84%)
Nov 25, 2008
4.750
4.750
4.750
4.750
260
-0.15(-3.06%)
Nov 24, 2008
4.750
4.900
4.740
4.900
20,980
+0.15(+3.16%)
Nov 21, 2008
4.650
4.750
4.650
4.750
4,070
+0.35(+7.95%)
Nov 20, 2008
4.610
4.720
4.400
4.400
300,821
-0.40(-8.33%)
Nov 19, 2008
4.850
5.200
4.800
4.800
9,966
-0.30(-5.88%)
Nov 18, 2008
4.850
5.100
4.850
5.100
8,989
+0.10(+2.00%)
Nov 17, 2008
5.000
5.100
5.000
5.000
87,192
+0.10(+2.04%)
Nov 14, 2008
5.300
5.300
4.900
4.900
3,309
-0.29(-5.59%)
Nov 13, 2008
4.850
5.200
4.850
5.190
15,700
-0.06(-1.14%)
Nov 12, 2008
5.250
5.250
5.250
75,000
+0.00(+0.00%)
Nov 11, 2008
4.950
5.250
4.950
5.250
300
+0.15(+2.94%)
Nov 10, 2008
5.150
5.450
5.100
5.100
115,472
-0.15(-2.86%)
Nov 07, 2008
5.450
5.450
5.250
5.250
3,769
+0.20(+3.96%)
Nov 06, 2008
5.500
5.500
5.050
5.050
718,918
-0.80(-13.68%)
Nov 05, 2008
5.850
5.850
5.850
5.850
985
-0.50(-7.87%)
Nov 04, 2008
6.350
6.350
6.250
6.350
4,028
+0.45(+7.63%)
Nov 03, 2008
5.900
5.900
5.900
0
+0.00(+0.00%)
Oct 31, 2008
6.100
6.100
5.800
5.900
7,750
-0.25(-4.07%)
Oct 30, 2008
6.150
6.250
6.050
6.150
13,515
+0.50(+8.85%)
Oct 29, 2008
5.500
5.800
5.500
5.650
8,671
-0.35(-5.83%)
Oct 28, 2008
6.000
6.000
5.700
6.000
343,202
+1.20(+25.00%)
Oct 27, 2008
4.250
4.800
4.250
4.800
82,601
-0.70(-12.73%)
Oct 24, 2008
5.500
5.750
4.900
5.500
13,108
-0.45(-7.56%)
Oct 23, 2008
5.950
6.150
5.800
5.950
2,950
-0.05(-0.83%)
Oct 22, 2008
6.000
6.250
6.000
6.000
3,231
-0.25(-4.00%)
Oct 21, 2008
6.250
6.550
6.250
6.250
4,158
-0.30(-4.58%)
Oct 20, 2008
6.550
6.700
6.450
6.550
12,732
+0.30(+4.80%)
Oct 17, 2008
6.250
6.600
6.250
6.250
816
-0.40(-6.02%)
Oct 16, 2008
6.650
6.750
6.300
6.650
77,824
+0.10(+1.53%)
Oct 15, 2008
6.550
7.200
6.550
6.550
3,352
-0.05(-0.76%)
Oct 14, 2008
7.050
6.900
6.600
6.600
44,779
-0.45(-6.38%)
Oct 13, 2008
7.050
7.050
6.750
7.050
31,678
+0.75(+11.90%)
Oct 10, 2008
6.300
6.300
5.800
6.300
48,776
-0.30(-4.55%)
Oct 09, 2008
6.600
6.880
6.600
6.600
29,350
-0.15(-2.22%)
Oct 08, 2008
6.750
7.250
6.700
6.750
18,745
-0.05(-0.74%)
Oct 07, 2008
6.810
7.250
6.500
6.800
27,120
-0.01(-0.15%)
Oct 06, 2008
6.810
7.400
6.500
6.810
37,520
-1.24(-15.40%)
Oct 03, 2008
8.050
8.050
7.780
8.050
3,050
-0.01(-0.12%)
Oct 02, 2008
8.060
8.550
8.060
8.060
6,924
-0.34(-4.05%)
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
.