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 (%)
Dec 31, 2019 7.280 7.310 7.230 7.230 8,100 -0.01(-0.17%)
Dec 30, 2019 7.190 7.280 7.190 7.242 12,554 -0.00(-0.06%)
Dec 27, 2019 7.470 7.470 7.190 7.246 8,700 +0.06(+0.78%)
Dec 26, 2019 7.440 7.440 7.140 7.190 24,826 +0.01(+0.14%)
Dec 24, 2019 7.040 7.200 7.040 7.180 40,700 +0.06(+0.84%)
Dec 23, 2019 7.370 7.370 7.040 7.120 34,216 -0.04(-0.56%)
Dec 20, 2019 7.120 7.160 7.040 7.160 22,700 +0.19(+2.73%)
Dec 19, 2019 6.930 7.200 6.930 6.970 15,094 -0.12(-1.69%)
Dec 18, 2019 7.050 7.110 7.050 7.090 20,061 +0.14(+2.01%)
Dec 17, 2019 6.982 7.000 6.900 6.950 20,257 +0.08(+1.22%)
Dec 16, 2019 6.830 6.900 6.790 6.866 28,179 +0.07(+0.97%)
Dec 13, 2019 6.800 6.950 6.800 6.800 40,300 +0.11(+1.63%)
Dec 12, 2019 6.510 6.800 6.510 6.691 25,170 +0.20(+3.10%)
Dec 11, 2019 6.710 6.710 6.480 6.490 18,856 +0.02(+0.31%)
Dec 10, 2019 6.525 6.550 6.460 6.470 46,896 -0.02(-0.23%)
Dec 09, 2019 6.518 6.540 6.450 6.485 47,190 -0.07(-1.05%)
Dec 06, 2019 6.566 6.650 6.530 6.553 13,600 +0.02(+0.36%)
Dec 05, 2019 6.500 6.570 6.500 6.530 13,734 +0.02(+0.31%)
Dec 04, 2019 6.643 6.643 6.510 6.510 22,735 +0.04(+0.62%)
Dec 03, 2019 6.608 6.608 6.440 6.470 16,100 -0.11(-1.67%)
Dec 02, 2019 6.420 6.900 6.420 6.580 14,512 -0.08(-1.28%)
Nov 29, 2019 6.378 6.700 6.378 6.665 20,800 +0.22(+3.40%)
Nov 27, 2019 6.350 6.466 6.350 6.446 16,800 +0.08(+1.19%)
Nov 26, 2019 6.520 6.520 6.370 6.370 10,707 +0.03(+0.53%)
Nov 25, 2019 6.400 6.460 6.330 6.337 12,312 +0.09(+1.38%)
Nov 22, 2019 6.200 6.380 6.200 6.250 16,700 -0.01(-0.16%)
Nov 21, 2019 6.300 6.390 6.200 6.260 20,933 +0.04(+0.56%)
Nov 20, 2019 6.480 6.480 6.200 6.225 23,383 +0.01(+0.24%)
Nov 19, 2019 6.193 6.250 6.190 6.210 22,314 +0.02(+0.31%)
Nov 18, 2019 6.200 6.200 6.190 6.191 27,822 -0.02(-0.31%)
Nov 15, 2019 6.240 6.380 6.200 6.210 9,400 -0.06(-0.99%)
Nov 14, 2019 6.200 6.301 6.200 6.272 17,112 -0.02(-0.29%)
Nov 13, 2019 6.300 6.340 6.290 6.290 11,430 -0.03(-0.47%)
Nov 12, 2019 6.280 6.480 6.280 6.320 19,140 -0.01(-0.16%)
Nov 11, 2019 6.240 6.490 6.240 6.330 12,617 -0.12(-1.86%)
Nov 08, 2019 6.408 6.450 6.340 6.450 22,100 -0.05(-0.77%)
Nov 07, 2019 6.530 6.670 6.490 6.500 17,593 +0.00(+0.00%)
Nov 06, 2019 6.492 6.500 6.440 6.500 11,061 +0.06(+0.93%)
Nov 05, 2019 6.514 6.630 6.440 6.440 52,038 -0.01(-0.16%)
Nov 04, 2019 6.650 6.650 6.450 6.450 26,055 +0.08(+1.26%)
Nov 01, 2019 6.360 6.420 6.360 6.370 54,500 +0.08(+1.27%)
Oct 31, 2019 6.250 6.294 6.250 6.290 12,876 -0.01(-0.16%)
Oct 30, 2019 6.229 6.360 6.229 6.300 16,443 -0.02(-0.32%)
Oct 29, 2019 6.350 6.390 6.320 6.320 7,906 -0.03(-0.47%)
Oct 28, 2019 6.370 6.400 6.350 6.350 9,846 +0.00(+0.00%)
Oct 25, 2019 6.360 6.360 6.200 6.350 4,500 +0.09(+1.50%)
Oct 24, 2019 6.250 6.290 6.250 6.256 13,899 -0.13(-2.10%)
Oct 23, 2019 6.330 6.390 6.178 6.390 12,830 +0.06(+0.95%)
Oct 22, 2019 6.310 6.379 6.310 6.330 8,115 +0.03(+0.48%)
Oct 21, 2019 6.300 6.450 6.250 6.300 44,867 +0.00(+0.00%)
Oct 18, 2019 6.216 6.360 6.200 6.300 4,900 -0.07(-1.10%)
Oct 17, 2019 6.400 6.450 6.360 6.370 20,252 +0.14(+2.25%)
Oct 16, 2019 6.235 6.270 6.200 6.230 7,437 -0.03(-0.56%)
Oct 15, 2019 6.261 6.280 6.250 6.265 7,377 +0.02(+0.40%)
Oct 14, 2019 6.160 6.286 6.160 6.240 8,148 +0.06(+0.97%)
Oct 11, 2019 6.260 6.260 6.150 6.180 19,800 +0.06(+0.99%)
Oct 10, 2019 6.070 6.230 6.070 6.120 11,704 -0.00(-0.01%)
Oct 09, 2019 6.270 6.270 6.050 6.120 7,226 +0.05(+0.82%)
Oct 08, 2019 5.980 6.180 5.980 6.070 22,447 -0.23(-3.65%)
Oct 07, 2019 6.050 6.320 6.050 6.300 15,484 +0.00(+0.00%)
Oct 04, 2019 6.310 6.350 6.221 6.300 11,900 -0.02(-0.32%)
Oct 03, 2019 6.340 6.390 6.320 6.320 9,374 +0.10(+1.61%)
Oct 02, 2019 6.170 6.296 6.150 6.220 15,524 +0.12(+1.97%)
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.