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 )

5.150 +0.002 (+0.04%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.150 4.150 4.030 4.055 1,921 -0.12(-2.76%)
Nov 29, 2021 4.200 4.280 4.170 4.170 2,873 -0.11(-2.57%)
Nov 26, 2021 4.500 4.500 4.250 4.280 9,053 -0.22(-4.89%)
Nov 24, 2021 4.520 4.520 4.485 4.500 1,264 +0.05(+1.03%)
Nov 23, 2021 4.510 4.510 4.454 4.454 520 +0.02(+0.54%)
Nov 22, 2021 4.460 4.460 4.430 4.430 2,162 -0.07(-1.45%)
Nov 19, 2021 4.530 4.530 4.460 4.495 6,501 -0.00(-0.11%)
Nov 18, 2021 4.550 4.500 4.500 4.500 8,986 -0.12(-2.60%)
Nov 17, 2021 4.600 4.620 4.600 4.620 7,218 +0.00(+0.11%)
Nov 16, 2021 4.600 4.615 4.600 4.615 1,103 +0.00(+0.00%)
Nov 15, 2021 4.648 4.648 4.615 4.615 1,707 -0.00(-0.11%)
Nov 12, 2021 4.670 4.670 4.620 4.620 4,290 +0.00(+0.00%)
Nov 11, 2021 4.650 4.650 4.600 4.620 6,054 -0.05(-1.18%)
Nov 10, 2021 4.710 4.650 4.675 3,212 -0.02(-0.32%)
Nov 09, 2021 4.780 4.780 4.690 4.690 11,152 -0.09(-1.99%)
Nov 08, 2021 4.800 4.800 4.750 4.785 26,155 +0.19(+4.02%)
Nov 05, 2021 4.600 4.660 4.570 4.600 29,270 +0.07(+1.55%)
Nov 04, 2021 4.587 4.587 4.520 4.530 1,362 -0.02(-0.37%)
Nov 02, 2021 4.547 4.547 4.547 8 +0.00(+0.04%)
Oct 29, 2021 4.545 4.545 4.545 109 +0.04(+1.00%)
Oct 28, 2021 4.595 4.595 4.500 4.500 2,584 -0.01(-0.33%)
Oct 27, 2021 4.520 4.520 4.515 4.515 773 -0.07(-1.53%)
Oct 26, 2021 4.585 4.585 4.585 4.585 2,065 +0.05(+1.21%)
Oct 25, 2021 4.780 4.780 4.520 4.530 6,363 -0.07(-1.52%)
Oct 22, 2021 4.600 4.600 4.600 4.600 3,160 +0.00(+0.00%)
Oct 20, 2021 4.600 4.600 4.600 40 -0.05(-1.08%)
Oct 19, 2021 4.680 4.680 4.650 4.650 549 -0.03(-0.64%)
Oct 18, 2021 4.750 4.750 4.650 4.680 9,417 -0.02(-0.43%)
Oct 15, 2021 4.700 4.700 4.664 4.700 15,882 +0.14(+3.07%)
Oct 14, 2021 4.580 4.600 4.490 4.560 80,744 -0.01(-0.22%)
Oct 13, 2021 4.540 4.660 4.540 4.570 12,567 +0.03(+0.66%)
Oct 12, 2021 4.560 4.560 4.540 4.540 25,324 +0.05(+1.11%)
Oct 11, 2021 4.500 4.570 4.480 4.490 11,476 +0.04(+0.90%)
Oct 08, 2021 4.460 4.470 4.450 4.450 9,951 -0.01(-0.22%)
Oct 07, 2021 4.450 4.465 4.450 4.460 2,182 +0.05(+1.13%)
Oct 06, 2021 4.435 4.455 4.390 4.410 6,120 +0.02(+0.34%)
Oct 05, 2021 4.430 4.440 4.350 4.395 8,946 +0.04(+0.99%)
Oct 04, 2021 4.560 4.560 4.240 4.352 47,140 +0.22(+5.38%)
Oct 01, 2021 4.145 4.145 4.130 4.130 1,260 -0.03(-0.72%)
Sep 30, 2021 4.175 4.175 4.150 4.160 17,655 +0.09(+2.21%)
Sep 29, 2021 4.155 4.155 4.070 4.070 12,958 -0.02(-0.49%)
Sep 28, 2021 4.170 4.190 4.030 4.090 31,192 -0.08(-1.80%)
Sep 27, 2021 4.170 4.170 4.165 4.165 670 +0.00(+0.12%)
Sep 24, 2021 4.180 4.210 4.083 4.160 10,951 -0.02(-0.60%)
Sep 23, 2021 4.120 4.185 4.120 4.185 44,055 +0.02(+0.60%)
Sep 22, 2021 4.160 4.190 4.110 4.160 39,786 +0.09(+2.21%)
Sep 21, 2021 4.060 4.100 4.050 4.070 28,897 +0.12(+3.04%)
Sep 20, 2021 4.065 4.065 3.950 3.950 25,745 -0.08(-1.99%)
Sep 17, 2021 4.070 4.080 4.010 4.030 4,871 -0.04(-0.98%)
Sep 16, 2021 4.110 4.110 4.070 4.070 10,922 -0.05(-1.21%)
Sep 15, 2021 4.135 4.135 4.120 4.120 7,837 -0.05(-1.20%)
Sep 14, 2021 4.143 4.170 4.143 4.170 408 -0.05(-1.18%)
Sep 13, 2021 4.225 4.225 4.220 4.220 462 -0.04(-0.82%)
Sep 10, 2021 4.300 4.300 4.250 4.255 4,616 -0.03(-0.58%)
Sep 09, 2021 4.160 4.319 4.160 4.280 3,999 -0.00(-0.12%)
Sep 08, 2021 4.260 4.310 4.250 4.285 11,607 +0.15(+3.50%)
Sep 07, 2021 4.170 4.170 4.140 4.140 43,221 -0.03(-0.72%)
Sep 03, 2021 4.180 4.190 4.150 4.170 3,706 +0.00(+0.00%)
Sep 02, 2021 4.250 4.250 4.170 4.170 1,441 -0.08(-1.77%)
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.