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 Airways Ltd (OP: CPCAY )

5.230 -0.050 (-0.95%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 4.920 4.920 4.660 4.720 15,997 -0.03(-0.53%)
Nov 27, 2020 4.920 4.920 4.700 4.745 22,300 +0.00(+0.00%)
Nov 25, 2020 5.000 5.000 4.720 4.745 23,300 -0.01(-0.21%)
Nov 24, 2020 4.470 4.790 4.470 4.755 19,975 +0.37(+8.31%)
Nov 23, 2020 4.600 4.600 4.380 4.390 33,068 -0.22(-4.67%)
Nov 20, 2020 4.830 4.830 4.510 4.605 5,100 -0.12(-2.64%)
Nov 19, 2020 4.755 4.920 4.630 4.730 7,995 +0.19(+4.07%)
Nov 18, 2020 4.550 4.590 4.370 4.545 40,523 +0.17(+4.00%)
Nov 17, 2020 4.250 4.390 4.250 4.370 7,841 +0.22(+5.30%)
Nov 16, 2020 4.200 4.200 4.120 4.150 13,376 +0.19(+4.67%)
Nov 13, 2020 3.975 3.990 3.950 3.965 4,100 -0.04(-0.88%)
Nov 12, 2020 3.930 4.050 3.930 4.000 4,742 -0.10(-2.44%)
Nov 11, 2020 4.040 4.125 4.040 4.100 20,858 +0.04(+0.99%)
Nov 10, 2020 4.200 4.200 4.000 4.060 82,678 +0.10(+2.65%)
Nov 09, 2020 4.180 4.180 3.750 3.955 125,561 +0.38(+10.63%)
Nov 06, 2020 3.540 3.590 3.540 3.575 6,200 -0.02(-0.69%)
Nov 05, 2020 3.800 3.800 3.450 3.600 56,943 +0.04(+1.12%)
Nov 04, 2020 3.460 3.560 3.460 3.560 2,347 +0.07(+2.01%)
Nov 03, 2020 3.460 3.500 3.460 3.490 4,607 -0.01(-0.29%)
Nov 02, 2020 3.250 3.500 3.250 3.500 1,815 +0.09(+2.64%)
Oct 30, 2020 3.500 3.500 3.395 3.410 25,500 -0.12(-3.40%)
Oct 29, 2020 3.360 3.550 3.360 3.530 2,100 +0.03(+0.86%)
Oct 28, 2020 3.630 3.640 3.500 3.500 12,005 -0.28(-7.41%)
Oct 27, 2020 3.620 3.780 3.620 3.780 665 +0.10(+2.72%)
Oct 26, 2020 3.825 3.825 3.680 3.680 4,978 -0.04(-1.21%)
Oct 23, 2020 3.700 3.750 3.700 3.725 1,100 +0.04(+0.95%)
Oct 22, 2020 3.775 3.775 3.670 3.690 18,220 -0.15(-3.91%)
Oct 21, 2020 3.760 3.870 3.720 3.840 13,067 +0.13(+3.50%)
Oct 20, 2020 3.730 3.730 3.700 3.710 28,734 -0.03(-0.80%)
Oct 19, 2020 3.800 3.800 3.730 3.740 21,400 +0.01(+0.27%)
Oct 16, 2020 3.600 3.740 3.600 3.730 9,700 +0.15(+4.19%)
Oct 15, 2020 3.575 3.580 3.575 3.580 378 +0.15(+4.37%)
Oct 14, 2020 3.450 3.500 3.430 3.430 6,156 -0.17(-4.72%)
Oct 13, 2020 3.360 3.600 3.360 3.600 10,518 +0.14(+4.05%)
Oct 12, 2020 3.620 3.620 3.460 3.460 2,750 -0.13(-3.62%)
Oct 09, 2020 3.750 3.750 3.500 3.590 5,600 +0.05(+1.56%)
Oct 08, 2020 3.540 3.540 3.530 3.535 10,193 +0.02(+0.43%)
Oct 07, 2020 3.600 3.600 3.520 3.520 286 +0.09(+2.62%)
Oct 06, 2020 3.480 3.480 3.430 3.430 2,689 -0.02(-0.58%)
Oct 05, 2020 3.550 3.590 3.450 3.450 11,145 +0.07(+2.07%)
Oct 02, 2020 3.340 3.510 3.300 3.380 116,600 -0.17(-4.79%)
Oct 01, 2020 3.600 3.620 3.450 3.550 5,498 +0.00(+0.00%)
Sep 30, 2020 3.470 3.600 3.470 3.550 3,574 +0.09(+2.60%)
Sep 29, 2020 3.600 3.600 3.460 3.460 2,963 -0.16(-4.42%)
Sep 28, 2020 3.570 3.620 3.570 3.620 703 +0.17(+4.93%)
Sep 25, 2020 3.280 3.500 3.280 3.450 8,400 -0.11(-3.09%)
Sep 24, 2020 3.550 3.560 3.465 3.560 5,828 -0.04(-1.11%)
Sep 23, 2020 3.650 3.650 3.500 3.600 17,551 -0.03(-0.83%)
Sep 22, 2020 3.575 3.700 3.575 3.630 7,199 -0.12(-3.20%)
Sep 21, 2020 3.750 3.800 3.650 3.750 24,393 -0.05(-1.26%)
Sep 18, 2020 3.798 3.798 3.798 3.798 500 +0.05(+1.28%)
Sep 17, 2020 3.930 3.930 3.750 3.750 11,110 -0.18(-4.58%)
Sep 16, 2020 3.932 3.940 3.930 3.930 2,395 -0.03(-0.76%)
Sep 15, 2020 3.955 3.960 3.955 3.960 901 -0.05(-1.25%)
Sep 14, 2020 3.900 4.010 3.900 4.010 14,853 +0.03(+0.88%)
Sep 11, 2020 4.020 4.020 3.950 3.975 1,400 -0.02(-0.62%)
Sep 10, 2020 4.090 4.090 3.950 4.000 4,707 -0.00(-0.06%)
Sep 09, 2020 4.050 4.080 4.000 4.002 13,898 -0.06(-1.42%)
Sep 08, 2020 4.250 4.250 3.930 4.060 2,708 +0.06(+1.50%)
Sep 04, 2020 4.000 4.000 3.950 4.000 2,100 +0.00(+0.13%)
Sep 03, 2020 3.975 4.005 3.950 3.995 6,780 +0.04(+0.88%)
Sep 02, 2020 4.000 4.000 3.950 3.960 3,924 -0.01(-0.25%)
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.