Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airwa (OP: CPCAF )

1.011 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2021 0.9464 0.9464 0.9464 0 -0.01(-1.54%)
Oct 22, 2021 0.9612 0.9612 0.9612 0.9612 1,000 -0.01(-1.42%)
Oct 18, 2021 0.9750 0.9750 0.9750 0 +0.03(+2.63%)
Oct 15, 2021 0.9500 0.9500 0.9500 0.9500 970 +0.05(+5.78%)
Oct 12, 2021 0.8981 0.8981 0.8981 10 -0.02(-2.55%)
Oct 11, 2021 0.9216 0.9216 0.9216 0.9216 1,025 +0.04(+4.42%)
Oct 08, 2021 0.8826 0.8826 0.8826 0.8826 5,050 -0.05(-5.31%)
Oct 07, 2021 0.9321 0.9321 0.9321 0.9321 1,000 +0.07(+8.38%)
Oct 05, 2021 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Oct 04, 2021 0.8700 0.8700 0.8625 0.8700 3,700 +0.01(+1.74%)
Sep 29, 2021 0.8551 0.8551 0.8551 0 +0.00(+0.13%)
Sep 24, 2021 0.8540 0.8540 0.8540 0 +0.03(+3.93%)
Sep 22, 2021 0.8217 0.8217 0.8217 0 -0.04(-4.16%)
Sep 16, 2021 0.8574 0.8574 0.8574 0 +0.02(+1.84%)
Sep 14, 2021 0.8419 0.8419 0.8419 0 -0.05(-5.18%)
Sep 10, 2021 0.8879 0.8879 0.8879 106 +0.09(+11.95%)
Aug 27, 2021 0.7931 0.7931 0.7931 10 -0.02(-2.09%)
Aug 26, 2021 0.8100 0.8100 0.8100 0.8100 3,076 +0.00(+0.36%)
Aug 19, 2021 0.8071 0.8071 0.8071 4 -0.01(-1.18%)
Aug 18, 2021 0.8167 0.8167 0.8167 0.8167 1,620 +0.03(+3.79%)
Aug 16, 2021 0.7869 0.7869 0.7869 0 +0.00(+0.22%)
Aug 12, 2021 0.7852 0.7852 0.7852 0 -0.03(-3.70%)
Aug 11, 2021 0.8400 0.8400 0.8154 0.8154 2,050 +0.00(+0.46%)
Aug 03, 2021 0.8117 0.8117 0.8117 0 +0.00(+0.21%)
Jul 29, 2021 0.8100 0.8100 0.8100 0 -0.01(-0.83%)
Jul 26, 2021 0.8168 0.8168 0.8168 68 -0.01(-1.59%)
Jul 23, 2021 0.8300 0.8300 0.8300 0.8300 600 -0.03(-2.92%)
Jul 13, 2021 0.8550 0.8550 0.8550 0 +0.02(+1.92%)
Jul 08, 2021 0.8389 0.8389 0.8389 50 -0.01(-1.53%)
Jul 07, 2021 0.8519 0.8519 0.8519 0.8519 1,400 +0.01(+0.63%)
Jul 06, 2021 0.8720 0.8873 0.8466 0.8466 10,500 -0.03(-2.91%)
Jul 02, 2021 0.8720 0.8720 0.8720 0.8720 575 +0.01(+1.38%)
Jun 30, 2021 0.8601 0.8601 0.8601 0 -0.02(-2.66%)
Jun 28, 2021 0.8836 0.8836 0.8836 20 -0.01(-0.65%)
Jun 25, 2021 0.8740 0.8894 0.8740 0.8894 1,893 -0.00(-0.41%)
Jun 24, 2021 0.8931 0.8931 0.8931 0.8931 200 +0.00(+0.12%)
Jun 18, 2021 0.8920 0.8920 0.8920 35 +0.02(+2.06%)
Jun 15, 2021 0.8740 0.8740 0.8740 0 -0.07(-6.97%)
Jun 14, 2021 0.9395 0.9395 0.9395 0.9395 1,183 +0.02(+2.38%)
Jun 09, 2021 0.9177 0.9177 0.9177 0 +0.02(+2.51%)
Jun 08, 2021 0.8952 0.9157 0.8767 0.8952 2,400 +0.02(+2.37%)
Jun 01, 2021 0.8745 0.8745 0.8745 0 -0.03(-3.00%)
May 28, 2021 0.9015 0.9015 0.9015 0.9015 2,500 +0.04(+4.83%)
May 25, 2021 0.8600 0.8600 0.8600 0 +0.01(+1.12%)
May 24, 2021 0.8505 0.8505 0.8505 0.8505 260 +0.05(+6.31%)
May 21, 2021 0.8000 0.8000 0.8000 0.8000 2,140 -0.01(-0.62%)
May 20, 2021 0.8400 0.8400 0.8050 0.8050 2,673 -0.01(-1.83%)
May 19, 2021 0.8200 0.8200 0.8200 0.8200 10,000 -0.00(-0.27%)
May 17, 2021 0.8222 0.8222 0.8222 5 -0.02(-2.12%)
May 12, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 11, 2021 0.8400 0.8400 0.8400 0.8400 2,130 +0.00(+0.00%)
May 06, 2021 0.8400 0.8400 0.8400 0 -0.01(-0.80%)
May 04, 2021 0.8468 0.8468 0.8468 0 -0.03(-3.74%)
May 03, 2021 0.8797 0.8797 0.8797 0.8797 1,005 -0.07(-7.40%)
Apr 30, 2021 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Apr 29, 2021 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Apr 28, 2021 0.9500 0.9500 0.9500 0.9500 2,050 -0.01(-1.04%)
Apr 27, 2021 0.9600 0.9600 0.9150 0.9600 1,710 +0.00(+0.00%)
Apr 26, 2021 0.8700 0.9600 0.8700 0.9600 660 +0.02(+2.13%)
Apr 23, 2021 0.8900 0.9400 0.8900 0.9400 600 -0.02(-1.57%)
Apr 22, 2021 0.9550 0.9550 0.9550 50 +0.00(+0.00%)
Apr 20, 2021 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Apr 19, 2021 0.9550 0.9550 0.9550 0.9550 208 +0.01(+0.53%)
Apr 16, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2021 0.9200 0.9500 0.9200 0.9500 2,690 +0.06(+6.74%)
Apr 13, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 12, 2021 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Apr 09, 2021 0.8800 0.8800 0.8800 80 +0.00(+0.00%)
Apr 07, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 05, 2021 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Apr 01, 2021 0.8500 0.8500 0.8500 0.8500 1,000 -0.13(-13.27%)
Mar 31, 2021 0.9350 0.9800 0.9350 0.9800 1,200 -0.01(-0.57%)
Mar 30, 2021 0.9300 0.9856 0.9300 0.9856 1,140 +0.04(+3.99%)
Mar 29, 2021 0.9478 0.9500 0.9478 0.9478 50,320 +0.00(+0.00%)
Mar 26, 2021 0.9478 1.000 0.9478 0.9478 2,000 +0.05(+5.25%)
Mar 24, 2021 0.9005 0.9005 0.9005 0 -0.06(-5.81%)
Mar 23, 2021 0.9400 0.9600 0.9300 0.9560 9,373 -0.04(-4.40%)
Mar 22, 2021 1.030 1.030 0.9800 1.000 14,932 -0.03(-2.91%)
Mar 19, 2021 1.030 1.030 1.000 1.030 41,200 -0.03(-2.83%)
Mar 18, 2021 1.060 1.060 0.9930 1.060 1,100 +0.10(+10.42%)
Mar 17, 2021 0.9600 0.9600 0.9600 0.9600 660 -0.01(-1.03%)
Mar 16, 2021 1.020 1.020 0.9700 0.9700 17,450 -0.06(-5.83%)
Mar 15, 2021 1.000 1.030 1.000 1.030 6,070 +0.03(+3.00%)
Mar 12, 2021 0.9800 1.000 0.9650 1.000 5,300 +0.02(+2.09%)
Mar 11, 2021 0.9990 0.9990 0.9795 0.9795 73,250 +0.07(+8.23%)
Mar 10, 2021 0.8680 0.9600 0.8680 0.9050 3,700 -0.04(-4.74%)
Mar 09, 2021 0.9500 0.9500 0.9500 0.9500 500 +0.03(+3.26%)
Mar 05, 2021 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 04, 2021 0.9600 0.9600 0.9600 0.9600 2,065 -0.01(-1.03%)
Mar 02, 2021 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Mar 01, 2021 0.9700 0.9900 0.9500 0.9900 7,108 -0.01(-0.80%)
Feb 26, 2021 0.9980 0.9980 0.9980 0.9980 200 +0.02(+2.40%)
Feb 25, 2021 0.9873 1.010 0.9746 0.9746 3,200 +0.00(+0.01%)
Feb 24, 2021 0.9980 0.9990 0.9745 0.9745 4,808 +0.00(+0.46%)
Feb 22, 2021 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Feb 17, 2021 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Feb 16, 2021 0.9600 1.020 0.8350 1.020 9,770 +0.17(+20.00%)
Feb 12, 2021 0.8500 0.8500 0.8500 40 +0.00(+0.00%)
Feb 11, 2021 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Feb 09, 2021 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 08, 2021 0.8500 0.9100 0.8500 0.8800 6,845 +0.08(+10.00%)
Feb 05, 2021 0.8000 0.8000 0.8000 0.8000 3,600 -0.04(-4.76%)
Feb 04, 2021 0.8400 0.8400 0.7600 0.8400 14,649 +0.00(+0.00%)
Feb 03, 2021 0.8500 0.8500 0.8400 0.8400 1,125 +0.01(+1.20%)
Feb 02, 2021 0.8200 0.8300 0.8200 0.8300 1,223 +0.01(+1.22%)
Feb 01, 2021 0.8050 0.8200 0.7950 0.8200 77,420 +0.02(+2.50%)
Jan 29, 2021 0.8100 0.8100 0.8000 0.8000 1,300 +0.03(+3.23%)
Jan 28, 2021 0.7750 0.8100 0.7500 0.7750 2,451 -0.11(-12.92%)
Jan 27, 2021 0.8900 0.8900 0.8900 0.8900 134 +0.01(+1.26%)
Jan 26, 2021 0.8789 0.8789 0.8789 0.8789 560 -0.04(-4.47%)
Jan 25, 2021 0.9200 0.9200 0.9200 0.9200 6,000 -0.03(-3.60%)
Jan 22, 2021 0.9544 0.9544 0.9544 0.9544 200 -0.01(-0.58%)
Jan 21, 2021 0.9600 0.9600 0.9600 0.9600 1,001 +0.07(+7.87%)
Jan 19, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Jan 15, 2021 0.8700 0.8700 0.8700 0.8700 1,900 -0.06(-6.73%)
Jan 14, 2021 0.9800 0.9800 0.9328 0.9328 16,025 -0.05(-4.82%)
Jan 06, 2021 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jan 05, 2021 0.9300 0.9300 0.9300 0.9300 220 -0.05(-5.10%)
Jan 04, 2021 0.9800 0.9900 0.9800 0.9800 300 +0.08(+8.89%)
Dec 30, 2020 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 28, 2020 0.8700 0.8700 0.8700 0 -0.07(-7.20%)
Dec 23, 2020 0.9375 0.9375 0.9375 0 -0.00(-0.40%)
Dec 21, 2020 0.9413 0.9413 0.9413 0 -0.06(-5.87%)
Dec 18, 2020 1.000 1.000 1.000 1.000 16,000 -0.03(-2.91%)
Dec 16, 2020 1.030 1.030 1.030 0 +0.09(+9.57%)
Dec 15, 2020 0.9650 0.9650 0.9400 0.9400 560 -0.06(-6.00%)
Dec 14, 2020 1.000 1.000 1.000 1.000 485 +0.00(+0.00%)
Dec 11, 2020 0.9400 1.000 0.9400 1.000 500 +0.07(+7.53%)
Dec 10, 2020 1.000 1.000 0.9300 0.9300 1,616 -0.07(-7.00%)
Dec 09, 2020 1.020 1.020 0.9905 1.000 19,258 +0.02(+2.04%)
Dec 08, 2020 0.9700 0.9800 0.9700 0.9800 2,780 +0.04(+4.26%)
Dec 07, 2020 0.9400 0.9400 0.9400 0.9400 109 -0.04(-4.08%)
Dec 04, 2020 1.080 1.080 0.9800 0.9800 1,100 -0.05(-4.85%)
Dec 03, 2020 0.9500 1.050 0.9500 1.030 800 +0.14(+15.89%)
Dec 02, 2020 0.8888 0.8888 0.8888 0.8888 6,648 -0.09(-9.31%)
Nov 30, 2020 0.9800 0.9800 0.9800 0 +0.03(+2.62%)
Nov 27, 2020 1.030 1.030 0.9550 0.9550 6,000 +0.05(+6.11%)
Nov 25, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.02(-1.64%)
Nov 23, 2020 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
Nov 20, 2020 0.9400 0.9400 0.9000 0.9000 5,900 -0.07(-7.60%)
Nov 19, 2020 1.030 1.030 0.9500 0.9740 5,731 +0.02(+2.53%)
Nov 18, 2020 0.8900 0.9500 0.8900 0.9500 503,134 +0.12(+14.46%)
Nov 16, 2020 0.8300 0.8300 0.8300 0 -0.05(-5.14%)
Nov 12, 2020 0.8750 0.8750 0.8750 0 +0.05(+5.42%)
Nov 11, 2020 0.8300 0.8300 0.8300 0.8300 210 +0.07(+9.64%)
Nov 09, 2020 0.7570 0.7570 0.7570 0 +0.04(+5.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.