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 (%)
Aug 31, 2004
8.800
8.900
8.800
8.800
1,129
-0.15(-1.68%)
Aug 30, 2004
8.950
8.950
8.950
8.950
1,325
-0.15(-1.65%)
Aug 27, 2004
9.100
9.100
8.750
9.100
14,500
+0.00(+0.00%)
Aug 26, 2004
9.100
9.100
8.750
9.100
14,500
+0.25(+2.82%)
Aug 25, 2004
8.850
8.850
8.700
8.850
5,270
+0.35(+4.12%)
Aug 24, 2004
8.500
8.500
8.400
8.500
20,450
+0.00(+0.00%)
Aug 23, 2004
8.500
8.500
8.400
8.500
20,450
+0.10(+1.19%)
Aug 20, 2004
8.400
8.450
8.300
8.400
3,010
+0.00(+0.00%)
Aug 19, 2004
8.400
8.550
8.400
8.400
2,393
+0.30(+3.70%)
Aug 18, 2004
8.100
8.100
8.050
8.100
3,263
+0.05(+0.62%)
Aug 17, 2004
8.050
8.150
8.000
8.050
18,200
+0.00(+0.00%)
Aug 16, 2004
8.050
8.150
8.000
8.050
18,200
-0.40(-4.73%)
Aug 13, 2004
8.450
8.650
8.450
8.450
18,107
+0.00(+0.00%)
Aug 12, 2004
8.450
8.650
8.450
8.450
18,107
+0.00(+0.00%)
Aug 11, 2004
8.450
8.650
8.450
8.450
18,107
-0.52(-5.80%)
Aug 10, 2004
8.970
9.000
8.970
8.970
3,000
+0.02(+0.22%)
Aug 09, 2004
8.950
8.950
8.900
8.950
2,672
+0.10(+1.13%)
Aug 06, 2004
8.850
8.900
8.850
8.850
17,920
+0.00(+0.00%)
Aug 05, 2004
8.850
8.900
8.850
8.850
17,920
+0.10(+1.14%)
Aug 04, 2004
8.750
8.750
8.700
8.750
2,362
+0.05(+0.57%)
Aug 03, 2004
8.700
8.700
8.700
8.700
2,950
+0.00(+0.00%)
Aug 02, 2004
8.700
8.700
8.700
8.700
2,950
-0.05(-0.57%)
Jul 30, 2004
8.750
8.750
8.750
8.750
5,000
-0.20(-2.23%)
Jul 29, 2004
8.950
9.110
8.950
8.950
8,436
+0.00(+0.00%)
Jul 28, 2004
8.950
9.110
8.950
8.950
8,436
+0.00(+0.00%)
Jul 27, 2004
8.950
8.950
8.800
8.950
8,324
+0.05(+0.56%)
Jul 26, 2004
8.900
9.050
8.900
8.900
10,827
-0.05(-0.56%)
Jul 23, 2004
8.950
9.000
8.950
8.950
12,660
+0.00(+0.00%)
Jul 22, 2004
8.950
9.000
8.950
8.950
12,660
-0.20(-2.19%)
Jul 21, 2004
9.150
9.150
9.150
9.150
400
+0.00(+0.00%)
Jul 20, 2004
9.150
9.150
9.150
9.150
400
+0.25(+2.81%)
Jul 19, 2004
8.900
8.950
8.900
8.900
5,400
+0.00(+0.00%)
Jul 16, 2004
8.900
8.950
8.900
8.900
5,400
+0.00(+0.00%)
Jul 15, 2004
8.900
8.950
8.900
8.900
5,400
-0.25(-2.73%)
Jul 14, 2004
9.150
9.150
8.950
9.150
1,349
+0.10(+1.10%)
Jul 13, 2004
9.050
9.500
9.050
9.050
4,555
-0.05(-0.55%)
Jul 12, 2004
9.100
9.100
9.050
9.100
1,264
+0.10(+1.11%)
Jul 09, 2004
9.000
9.000
8.950
9.000
700
-0.35(-3.74%)
Jul 08, 2004
9.350
9.350
9.350
9.350
800
+0.05(+0.54%)
Jul 07, 2004
9.300
9.300
9.300
9.300
800
+0.10(+1.09%)
Jul 06, 2004
9.200
9.300
9.200
9.200
2,135
-0.25(-2.65%)
Jul 02, 2004
9.450
9.500
9.320
9.450
22,034
+0.00(+0.00%)
Jul 01, 2004
9.450
9.500
9.320
9.450
22,034
+0.00(+0.00%)
Jun 30, 2004
9.250
9.500
9.320
9.450
22,034
+0.25(+2.72%)
Jun 29, 2004
9.200
9.250
9.050
9.200
17,909
+0.00(+0.00%)
Jun 28, 2004
9.200
9.250
9.050
9.200
17,909
+0.00(+0.00%)
Jun 25, 2004
9.000
9.200
9.000
9.200
20,793
+0.30(+3.37%)
Jun 24, 2004
8.900
9.000
8.900
8.900
10,185
+0.00(+0.00%)
Jun 23, 2004
8.900
9.000
8.900
8.900
10,185
-0.15(-1.66%)
Jun 22, 2004
9.050
9.100
8.900
9.050
8,500
-0.05(-0.55%)
Jun 21, 2004
9.100
9.100
9.100
9.100
5,000
-0.15(-1.62%)
Jun 18, 2004
9.250
9.250
9.150
9.250
3,000
-0.20(-2.12%)
Jun 17, 2004
9.450
9.450
9.250
9.450
50,109
+0.35(+3.85%)
Jun 16, 2004
9.100
9.200
9.100
9.100
349
+0.00(+0.00%)
Jun 15, 2004
9.100
9.300
9.050
9.100
6,203
-0.45(-4.71%)
Jun 14, 2004
9.550
9.550
9.550
9.550
0
+0.10(+1.06%)
Jun 10, 2004
9.450
9.450
9.200
9.450
13,700
+0.25(+2.72%)
Jun 09, 2004
9.200
9.200
9.200
9.200
3,300
-0.11(-1.18%)
Jun 08, 2004
9.310
9.310
9.000
9.310
6,705
+0.31(+3.44%)
Jun 07, 2004
9.000
9.060
9.000
9.000
14,628
+0.15(+1.69%)
Jun 04, 2004
8.850
9.050
8.850
8.850
12,059
+0.00(+0.00%)
Jun 03, 2004
8.850
9.050
8.850
8.850
12,059
-0.20(-2.21%)
Jun 02, 2004
9.050
9.050
9.050
9.050
4,225
-0.25(-2.69%)
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
.