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, 2020
3.950
4.045
3.900
4.000
6,050
+0.04(+1.14%)
Aug 28, 2020
4.150
4.150
3.945
3.955
11,000
-0.10(-2.59%)
Aug 27, 2020
4.050
4.060
3.830
4.060
2,811
-0.01(-0.15%)
Aug 26, 2020
3.940
4.108
3.940
4.066
15,607
+0.13(+3.20%)
Aug 25, 2020
3.900
3.940
3.880
3.940
15,472
+0.14(+3.68%)
Aug 24, 2020
3.940
3.940
3.780
3.800
70,179
+0.02(+0.53%)
Aug 21, 2020
3.890
3.890
3.700
3.780
73,400
+0.14(+3.85%)
Aug 20, 2020
3.620
3.650
3.600
3.640
9,382
-0.06(-1.62%)
Aug 19, 2020
3.700
3.700
3.630
3.700
21,201
-0.08(-2.12%)
Aug 18, 2020
3.680
3.880
3.630
3.780
24,831
+0.06(+1.61%)
Aug 17, 2020
3.990
3.990
3.680
3.720
43,266
-0.09(-2.36%)
Aug 14, 2020
3.800
4.000
3.790
3.810
48,500
-0.09(-2.31%)
Aug 13, 2020
3.950
3.950
3.750
3.900
29,794
-0.08(-1.89%)
Aug 12, 2020
3.840
4.190
3.830
3.975
44,642
+0.19(+4.88%)
Aug 11, 2020
4.150
4.200
3.750
3.790
164,552
-0.71(-15.78%)
Aug 10, 2020
3.840
4.700
3.820
4.500
11,000
+0.00(+0.00%)
Aug 07, 2020
3.800
4.590
3.760
4.500
34,800
+0.50(+12.50%)
Aug 06, 2020
3.890
4.200
3.890
4.000
9,084
-0.16(-3.85%)
Aug 05, 2020
3.850
4.160
3.850
4.160
4,842
+0.01(+0.24%)
Aug 04, 2020
4.050
4.680
3.894
4.150
64,684
+0.05(+1.22%)
Aug 03, 2020
4.450
4.680
4.100
4.100
17,167
-0.25(-5.75%)
Jul 31, 2020
4.690
4.690
4.260
4.350
12,800
+0.08(+1.99%)
Jul 30, 2020
4.565
4.690
4.250
4.265
23,975
-0.05(-1.27%)
Jul 29, 2020
4.350
4.610
4.300
4.320
7,367
+0.02(+0.47%)
Jul 28, 2020
4.450
4.550
4.300
4.300
7,835
+0.00(+0.00%)
Jul 27, 2020
4.400
4.750
4.300
4.300
13,800
-0.15(-3.37%)
Jul 24, 2020
4.750
4.750
4.380
4.450
5,200
-0.30(-6.32%)
Jul 23, 2020
4.381
4.750
4.381
4.750
2,417
+0.10(+2.15%)
Jul 22, 2020
4.470
4.790
4.470
4.650
3,695
+0.18(+4.03%)
Jul 21, 2020
4.420
4.600
4.420
4.470
4,991
-0.43(-8.78%)
Jul 20, 2020
4.260
4.900
4.260
4.900
6,287
-0.02(-0.41%)
Jul 17, 2020
4.260
4.920
4.260
4.920
8,700
+0.51(+11.56%)
Jul 16, 2020
4.250
4.940
4.250
4.410
14,802
-0.15(-3.29%)
Jul 15, 2020
4.850
4.850
4.510
4.560
2,789
+0.11(+2.47%)
Jul 14, 2020
4.400
4.500
4.400
4.450
3,375
+0.07(+1.60%)
Jul 13, 2020
4.475
4.490
4.370
4.380
3,956
+0.01(+0.23%)
Jul 10, 2020
4.480
4.480
4.353
4.370
9,300
-0.33(-7.02%)
Jul 09, 2020
4.650
4.700
4.550
4.700
4,072
+0.05(+1.08%)
Jul 08, 2020
4.680
4.720
4.650
4.650
10,369
-0.11(-2.31%)
Jul 07, 2020
4.800
4.800
4.730
4.760
4,243
-0.09(-1.86%)
Jul 06, 2020
4.950
4.950
4.760
4.850
1,901
-0.03(-0.61%)
Jul 02, 2020
4.876
4.905
4.876
4.880
2,900
+0.11(+2.31%)
Jul 01, 2020
4.820
4.920
4.770
4.770
5,041
-0.03(-0.63%)
Jun 30, 2020
4.840
4.840
4.800
4.800
3,683
-0.05(-1.03%)
Jun 29, 2020
4.900
5.030
4.820
4.850
10,567
-0.12(-2.32%)
Jun 26, 2020
4.950
5.080
4.950
4.965
13,400
-0.08(-1.68%)
Jun 25, 2020
4.740
5.160
4.740
5.050
44,135
+0.10(+2.10%)
Jun 24, 2020
5.000
5.000
4.900
4.946
4,108
-0.09(-1.77%)
Jun 23, 2020
5.050
5.070
5.000
5.035
12,364
-0.01(-0.30%)
Jun 22, 2020
4.890
5.090
4.890
5.050
3,893
-0.08(-1.56%)
Jun 19, 2020
5.415
5.415
5.040
5.130
2,900
-0.23(-4.29%)
Jun 18, 2020
5.470
5.470
5.120
5.360
1,872
+0.21(+4.08%)
Jun 17, 2020
5.100
5.170
5.100
5.150
5,076
+0.04(+0.78%)
Jun 16, 2020
5.500
5.500
5.110
5.110
8,613
-0.19(-3.58%)
Jun 15, 2020
5.390
5.390
4.975
5.300
19,158
-0.09(-1.67%)
Jun 12, 2020
5.480
5.490
5.340
5.390
4,000
+0.12(+2.28%)
Jun 11, 2020
5.630
5.630
5.160
5.270
6,032
-0.36(-6.39%)
Jun 10, 2020
5.920
5.920
5.530
5.630
22,113
-0.42(-6.94%)
Jun 09, 2020
6.610
6.610
6.000
6.050
45,883
+0.35(+6.14%)
Jun 08, 2020
5.770
5.830
5.510
5.700
19,037
-0.02(-0.31%)
Jun 05, 2020
5.670
5.880
5.460
5.718
58,500
+0.29(+5.29%)
Jun 04, 2020
5.280
5.430
5.280
5.430
7,440
+0.12(+2.36%)
Jun 03, 2020
5.200
5.400
5.200
5.305
16,289
+0.11(+2.22%)
Jun 02, 2020
5.260
5.380
5.140
5.190
2,049
+0.05(+0.97%)
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
.