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 (%)
Dec 31, 2015 8.620 8.620 8.620 0 +0.00(+0.06%)
Dec 30, 2015 8.560 8.615 8.560 8.615 5,054 +0.02(+0.17%)
Dec 29, 2015 8.600 8.600 8.580 8.600 7,056 +0.08(+0.94%)
Dec 28, 2015 8.590 8.590 8.520 8.520 1,155 -0.16(-1.87%)
Dec 24, 2015 8.682 8.682 8.682 0 +0.00(+0.02%)
Dec 23, 2015 8.695 8.695 8.680 8.680 823 +0.12(+1.40%)
Dec 22, 2015 8.500 8.620 8.500 8.560 11,630 +0.13(+1.54%)
Dec 21, 2015 8.360 8.670 8.360 8.430 8,913 +0.08(+1.02%)
Dec 18, 2015 8.330 8.345 8.330 8.345 1,703 +0.06(+0.66%)
Dec 17, 2015 8.300 8.300 8.290 8.290 9,213 +0.00(+0.00%)
Dec 16, 2015 8.310 8.310 8.250 8.290 10,626 +0.11(+1.34%)
Dec 15, 2015 8.215 8.215 8.180 8.180 22,998 -0.08(-0.97%)
Dec 14, 2015 8.250 8.260 8.250 8.260 4,432 -0.07(-0.84%)
Dec 11, 2015 8.330 8.360 8.330 8.330 12,526 -0.02(-0.24%)
Dec 10, 2015 8.350 8.377 8.350 8.350 1,150 -0.19(-2.25%)
Dec 09, 2015 8.490 8.542 8.450 8.542 4,552 +0.15(+1.81%)
Dec 08, 2015 8.410 8.440 8.378 8.390 12,827 -0.20(-2.33%)
Dec 07, 2015 8.600 8.610 8.590 8.590 10,541 +0.14(+1.66%)
Dec 04, 2015 8.480 8.500 8.450 8.450 12,319 -0.08(-0.94%)
Dec 03, 2015 8.535 8.535 8.450 8.530 4,306 -0.07(-0.81%)
Dec 02, 2015 8.630 8.630 8.580 8.600 7,566 -0.05(-0.64%)
Dec 01, 2015 8.635 8.655 8.610 8.655 1,344 -0.13(-1.54%)
Nov 30, 2015 8.870 8.870 8.790 8.790 1,551 +0.01(+0.17%)
Nov 27, 2015 8.870 8.900 8.770 8.775 5,634 -0.64(-6.81%)
Nov 25, 2015 9.416 9.416 9.416 0 -0.16(-1.63%)
Nov 24, 2015 9.700 9.700 9.572 9.572 917 -0.14(-1.42%)
Nov 23, 2015 9.710 9.710 9.710 9.710 1,283 -0.16(-1.62%)
Nov 20, 2015 9.752 9.870 9.752 9.870 1,678 +0.25(+2.60%)
Nov 19, 2015 9.620 9.620 9.620 9.620 354 +0.13(+1.37%)
Nov 18, 2015 9.350 9.490 9.350 9.490 681 -0.00(-0.04%)
Nov 17, 2015 9.426 9.494 9.410 9.494 2,432 +0.06(+0.63%)
Nov 16, 2015 9.350 9.435 9.350 9.435 3,721 -0.10(-1.10%)
Nov 13, 2015 9.520 9.540 9.500 9.540 1,120 -0.04(-0.42%)
Nov 12, 2015 9.580 9.580 9.580 9.580 2,389 +0.08(+0.84%)
Nov 11, 2015 9.520 9.520 9.430 9.500 5,520 +0.00(+0.00%)
Nov 10, 2015 9.480 9.500 9.480 9.500 4,366 -0.21(-2.16%)
Nov 09, 2015 9.710 9.710 9.710 9.710 1,497 -0.06(-0.61%)
Nov 06, 2015 9.720 9.780 9.720 9.770 38,042 -0.12(-1.21%)
Nov 05, 2015 9.750 9.950 9.750 9.890 13,741 -0.05(-0.50%)
Nov 04, 2015 9.900 9.940 9.900 9.940 1,993 -0.09(-0.90%)
Nov 03, 2015 9.975 10.03 9.975 10.03 980 +0.26(+2.66%)
Nov 02, 2015 9.770 9.770 9.770 9.770 672 -0.06(-0.61%)
Oct 29, 2015 9.830 9.830 9.830 107 -0.14(-1.40%)
Oct 28, 2015 10.05 10.05 9.920 9.970 3,604 +0.10(+1.01%)
Oct 27, 2015 9.800 9.920 9.800 9.870 1,834 -0.03(-0.30%)
Oct 26, 2015 9.900 9.900 9.900 9.900 1,842 -0.22(-2.17%)
Oct 23, 2015 9.990 10.12 9.990 10.12 5,515 +0.29(+3.00%)
Oct 22, 2015 9.778 9.850 9.778 9.825 5,798 +0.18(+1.92%)
Oct 21, 2015 9.570 9.710 9.570 9.640 3,593 -0.10(-1.03%)
Oct 20, 2015 9.840 9.840 9.520 9.740 2,268 -0.10(-1.02%)
Oct 19, 2015 9.670 9.880 9.670 9.840 7,544 -0.09(-0.91%)
Oct 16, 2015 9.960 9.960 9.910 9.930 2,602 -0.02(-0.20%)
Oct 15, 2015 9.690 9.950 9.690 9.950 2,763 +0.46(+4.90%)
Oct 14, 2015 9.520 9.520 9.485 9.485 1,247 -0.15(-1.58%)
Oct 13, 2015 9.660 9.660 9.637 9.637 3,408 +0.14(+1.45%)
Oct 12, 2015 9.560 9.560 9.500 9.500 2,149 +0.04(+0.42%)
Oct 09, 2015 9.446 9.490 9.420 9.460 5,955 -0.14(-1.46%)
Oct 07, 2015 9.600 9.600 9.600 193 -0.04(-0.41%)
Oct 06, 2015 9.680 9.700 9.620 9.640 6,571 -0.14(-1.43%)
Oct 05, 2015 9.730 9.780 9.730 9.780 3,023 +0.11(+1.14%)
Oct 02, 2015 9.450 9.670 9.430 9.670 6,246 +0.22(+2.33%)
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.