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 (%)
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%)
Jul 01, 2008
9.400
9.490
9.300
9.400
7,298
-0.20(-2.08%)
Jun 30, 2008
9.600
9.600
9.400
9.600
1,988
+0.30(+3.23%)
Jun 27, 2008
9.300
9.500
9.300
9.300
1,455
-0.12(-1.27%)
Jun 26, 2008
9.420
9.550
9.420
9.420
16,872
-0.33(-3.38%)
Jun 25, 2008
9.750
9.950
9.750
9.750
20,865
-0.20(-2.01%)
Jun 24, 2008
9.950
9.950
9.610
9.950
19,728
+0.10(+1.02%)
Jun 23, 2008
9.650
10.05
9.810
9.850
1,800
+0.20(+2.07%)
Jun 20, 2008
9.650
10.00
9.650
9.650
1,382
-0.14(-1.43%)
Jun 19, 2008
9.790
9.790
9.550
9.790
2,490
+0.18(+1.87%)
Jun 18, 2008
9.610
9.650
9.610
9.610
3,686
-0.10(-1.03%)
Jun 17, 2008
9.710
9.710
9.710
9.710
724
-0.24(-2.41%)
Jun 16, 2008
9.950
9.950
9.850
9.950
2,504
+0.25(+2.58%)
Jun 13, 2008
9.700
10.00
9.650
9.700
786
-0.35(-3.48%)
Jun 12, 2008
10.05
10.05
9.910
10.05
3,808
-0.10(-0.99%)
Jun 11, 2008
10.15
10.15
10.15
10.15
312
+0.35(+3.57%)
Jun 10, 2008
9.800
10.00
9.700
9.800
2,230
-0.20(-2.00%)
Jun 09, 2008
10.00
10.45
10.00
10.00
13,100
-0.11(-1.09%)
Jun 06, 2008
10.11
10.20
10.11
10.11
45,633
-0.74(-6.82%)
Jun 05, 2008
10.85
10.85
10.70
10.85
11,548
+0.05(+0.46%)
Jun 04, 2008
10.80
10.90
10.61
10.80
1,101
+0.15(+1.41%)
Jun 03, 2008
10.65
10.65
10.65
10.65
204
+0.10(+0.95%)
Jun 02, 2008
10.55
10.85
10.55
10.55
1,055
+0.10(+0.96%)
May 30, 2008
10.60
10.50
10.40
10.45
2,844
-0.15(-1.42%)
May 29, 2008
10.60
10.60
10.05
10.60
34,880
+1.05(+10.99%)
May 28, 2008
9.550
9.550
9.550
9.550
0
+0.00(+0.00%)
May 27, 2008
9.600
9.550
9.550
9.550
162
-0.05(-0.52%)
May 26, 2008
9.600
9.850
9.600
9.600
36,210
+0.00(+0.00%)
May 23, 2008
9.600
9.850
9.600
9.600
36,210
-0.24(-2.44%)
May 22, 2008
9.840
9.840
9.750
9.840
5,633
+0.07(+0.72%)
May 21, 2008
9.770
10.01
9.770
9.770
14,300
-0.19(-1.91%)
May 20, 2008
9.960
9.960
9.960
9.960
800
-0.35(-3.39%)
May 19, 2008
10.70
10.31
10.25
10.31
3,500
-0.39(-3.64%)
May 16, 2008
10.70
10.70
10.70
10.70
0
+0.00(+0.00%)
May 15, 2008
10.70
10.70
10.50
10.70
2,254
+0.36(+3.48%)
May 14, 2008
10.34
10.35
10.15
10.34
6,250
+0.32(+3.19%)
May 13, 2008
10.02
10.02
10.00
10.02
4,275
+0.12(+1.21%)
May 12, 2008
9.900
10.10
9.900
9.900
5,601
-0.19(-1.88%)
May 09, 2008
10.40
10.09
9.850
10.09
200
-0.31(-2.98%)
May 08, 2008
10.40
10.50
10.30
10.40
6,545
+0.10(+0.97%)
May 07, 2008
10.30
10.50
10.20
10.30
6,420
-0.35(-3.29%)
May 06, 2008
10.65
10.90
10.65
10.65
2,380
-0.30(-2.74%)
May 05, 2008
10.95
10.95
10.81
10.95
3,000
+0.05(+0.50%)
May 02, 2008
10.50
11.00
10.90
10.90
77,006
+0.40(+3.77%)
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
.