ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cathay Pac Airways ADR (OP:CPCAY)

8.130 +0.230 (+2.91%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 7.900 8.050 7.900 7.900 490 -0.26(-3.19%)
Mar 19, 2026 8.035 8.200 8.035 8.160 4,277 -0.04(-0.49%)
Mar 18, 2026 8.200 8.200 8.050 8.200 676 +0.10(+1.23%)
Mar 17, 2026 8.297 8.297 8.100 8.100 1,471 -0.03(-0.37%)
Mar 16, 2026 8.130 8.245 8.100 8.130 827 +0.18(+2.26%)
Mar 13, 2026 7.990 8.150 7.950 7.950 5,708 -0.40(-4.79%)
Mar 12, 2026 8.090 8.350 7.930 8.350 959 -0.17(-2.00%)
Mar 11, 2026 8.250 8.866 8.250 8.521 2,787 +0.49(+6.11%)
Mar 10, 2026 8.000 8.030 7.960 8.030 7,247 +0.23(+2.95%)
Mar 09, 2026 8.080 8.080 7.800 7.800 857 -0.40(-4.88%)
Mar 06, 2026 8.200 8.250 8.200 8.200 860 +0.05(+0.61%)
Mar 05, 2026 8.150 8.300 8.150 8.150 1,737 -0.26(-3.09%)
Mar 03, 2026 8.410 335 -0.22(-2.55%)
Mar 02, 2026 8.660 8.680 8.510 8.630 10,084 -0.23(-2.61%)
Feb 26, 2026 8.862 155 +0.23(+2.68%)
Feb 25, 2026 8.645 8.645 8.480 8.630 2,029 +0.30(+3.55%)
Feb 24, 2026 8.500 8.500 8.210 8.334 7,412 +0.04(+0.53%)
Feb 23, 2026 8.230 8.290 8.230 8.290 1,467 +0.14(+1.72%)
Feb 19, 2026 8.150 74 -0.04(-0.49%)
Feb 17, 2026 8.190 206 +0.09(+1.11%)
Feb 13, 2026 8.190 8.190 8.100 8.100 548 -0.10(-1.19%)
Feb 12, 2026 8.135 8.197 8.000 8.197 629 +0.13(+1.59%)
Feb 11, 2026 8.069 8.069 8.069 8.069 188 -0.43(-5.07%)
Feb 10, 2026 8.500 8.500 8.500 8.500 229 +0.50(+6.25%)
Feb 09, 2026 8.000 8.000 8.000 8.000 602 -0.12(-1.42%)
Feb 06, 2026 8.115 8.115 8.115 8.115 297 -0.19(-2.26%)
Feb 05, 2026 8.303 8.303 8.145 8.303 670 +0.32(+4.04%)
Feb 04, 2026 7.877 7.980 7.877 7.980 459 -0.00(-0.06%)
Feb 03, 2026 7.970 7.985 7.700 7.985 624 +0.19(+2.44%)
Feb 02, 2026 7.600 7.850 7.600 7.795 11,666 +0.18(+2.43%)
Jan 30, 2026 7.610 7.610 7.610 7.610 1,095 -0.19(-2.44%)
Jan 29, 2026 7.800 7.800 7.800 7.800 331 +0.00(+0.00%)
Jan 28, 2026 7.822 7.838 7.800 7.800 6,047 -0.05(-0.64%)
Jan 27, 2026 7.850 7.850 7.850 7.850 414 -0.15(-1.88%)
Jan 26, 2026 8.225 8.225 8.000 8.000 1,882 +0.12(+1.52%)
Jan 23, 2026 7.700 7.880 7.700 7.880 8,760 -0.18(-2.23%)
Jan 22, 2026 8.100 8.110 8.020 8.060 4,196 +0.36(+4.68%)
Jan 21, 2026 7.870 7.870 7.700 7.700 522 -0.21(-2.65%)
Jan 20, 2026 8.040 8.115 7.910 7.910 2,099 +0.21(+2.73%)
Jan 15, 2026 7.700 90 -0.05(-0.65%)
Jan 14, 2026 7.775 7.775 7.750 7.750 407 -0.11(-1.34%)
Jan 13, 2026 8.000 8.180 7.820 7.855 1,349 -0.07(-0.95%)
Jan 12, 2026 8.085 8.132 7.930 7.930 848 -0.22(-2.67%)
Jan 08, 2026 8.148 135 -0.14(-1.72%)
Jan 07, 2026 8.150 8.290 8.150 8.290 566 +0.21(+2.55%)
Jan 06, 2026 8.120 8.120 8.084 8.084 551 -0.19(-2.25%)
Jan 05, 2026 8.190 8.270 8.190 8.270 10,535 +0.28(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.