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 (%)
Feb 28, 2005 9.150 9.150 9.150 9.150 352,580 -0.05(-0.54%)
Feb 25, 2005 9.200 9.200 9.200 9.200 250,210 +0.00(+0.00%)
Feb 24, 2005 9.200 9.200 9.100 9.200 311,600 +0.00(+0.00%)
Feb 23, 2005 9.200 9.200 9.100 9.200 311,600 -0.15(-1.60%)
Feb 22, 2005 9.350 9.350 9.300 9.350 272,825 +0.00(+0.00%)
Feb 18, 2005 9.350 9.350 9.300 9.350 272,825 +0.10(+1.08%)
Feb 17, 2005 9.250 9.300 9.250 9.250 123,360 +0.00(+0.00%)
Feb 16, 2005 9.250 9.300 9.250 9.250 123,360 +0.20(+2.21%)
Feb 15, 2005 9.050 9.050 9.000 9.050 8,558 +0.00(+0.00%)
Feb 14, 2005 9.050 9.050 9.000 9.050 8,558 +0.02(+0.22%)
Feb 11, 2005 9.030 9.030 9.000 9.030 4,700 +0.03(+0.33%)
Feb 10, 2005 9.000 9.150 9.000 9.000 32,144 +0.00(+0.00%)
Feb 09, 2005 9.000 9.150 9.000 9.000 32,144 +0.15(+1.69%)
Feb 08, 2005 8.850 8.850 8.850 8.850 871 +0.00(+0.00%)
Feb 07, 2005 8.850 8.950 8.750 8.850 5,144 +0.00(+0.00%)
Feb 04, 2005 8.850 8.950 8.750 8.850 5,144 +0.10(+1.14%)
Feb 03, 2005 8.750 8.850 8.750 8.750 2,790 -0.10(-1.13%)
Feb 02, 2005 8.850 8.850 8.850 8.850 1,567 -0.05(-0.56%)
Feb 01, 2005 8.900 9.000 8.850 8.900 3,225 +0.05(+0.56%)
Jan 31, 2005 8.850 9.000 8.850 8.850 6,283 +0.00(+0.00%)
Jan 28, 2005 8.850 9.000 8.850 8.850 6,283 +0.00(+0.00%)
Jan 27, 2005 8.850 8.850 8.800 8.850 3,549 +0.00(+0.00%)
Jan 26, 2005 8.850 9.000 8.850 8.850 18,100 +0.00(+0.00%)
Jan 25, 2005 8.850 9.000 8.850 8.850 18,100 +0.05(+0.57%)
Jan 24, 2005 8.800 8.900 8.800 8.800 14,227 -0.10(-1.12%)
Jan 21, 2005 8.900 9.000 8.900 8.900 6,000 -0.15(-1.66%)
Jan 20, 2005 9.050 9.100 9.050 9.050 8,761 -0.15(-1.63%)
Jan 19, 2005 9.200 9.250 9.100 9.200 10,056 +0.00(+0.00%)
Jan 18, 2005 9.200 9.250 9.100 9.200 10,056 +0.15(+1.66%)
Jan 14, 2005 9.050 9.050 9.050 9.050 606 +0.25(+2.84%)
Jan 13, 2005 8.800 9.000 8.800 8.800 2,266 +0.00(+0.00%)
Jan 12, 2005 8.800 9.000 8.800 8.800 2,266 -0.20(-2.22%)
Jan 11, 2005 9.000 9.000 8.750 9.000 1,995 +0.15(+1.69%)
Jan 10, 2005 8.850 9.050 8.850 8.850 20,812 +0.00(+0.00%)
Jan 07, 2005 8.850 9.050 8.850 8.850 20,812 -0.20(-2.21%)
Jan 06, 2005 9.050 9.100 9.040 9.050 141,332 +0.00(+0.00%)
Jan 05, 2005 9.050 9.100 9.040 9.050 141,332 -0.50(-5.24%)
Jan 04, 2005 9.550 9.550 9.550 9.550 2,000 +0.00(+0.00%)
Jan 03, 2005 9.550 9.550 9.550 9.550 2,000 +0.15(+1.60%)
Dec 31, 2004 9.400 9.400 9.400 9.400 1,400 +0.05(+0.53%)
Dec 30, 2004 9.350 9.350 9.300 9.350 600 +0.05(+0.54%)
Dec 29, 2004 9.300 9.500 9.300 9.300 3,500 +0.00(+0.00%)
Dec 28, 2004 9.300 9.500 9.300 9.300 3,500 -0.10(-1.06%)
Dec 27, 2004 9.400 9.600 9.400 9.400 1,662 -0.15(-1.57%)
Dec 23, 2004 9.550 9.600 9.400 9.550 22,430 +0.00(+0.00%)
Dec 22, 2004 9.550 9.600 9.400 9.550 22,430 +0.05(+0.53%)
Dec 21, 2004 9.500 9.500 9.350 9.500 4,125 +0.15(+1.60%)
Dec 20, 2004 9.350 9.350 9.350 9.350 3,907 +0.00(+0.00%)
Dec 17, 2004 9.350 9.350 9.350 9.350 3,907 -0.05(-0.53%)
Dec 16, 2004 9.400 9.420 9.400 9.400 1,749 +0.05(+0.53%)
Dec 15, 2004 9.350 9.350 9.350 9.350 3,800 +0.00(+0.00%)
Dec 14, 2004 9.350 9.350 9.350 9.350 3,800 +0.30(+3.31%)
Dec 13, 2004 9.050 9.050 8.950 9.050 3,200 +0.00(+0.00%)
Dec 10, 2004 9.050 9.050 8.950 9.050 3,200 -0.05(-0.55%)
Dec 09, 2004 9.100 9.250 9.100 9.100 1,600 -0.15(-1.62%)
Dec 08, 2004 9.250 9.450 9.250 9.250 5,800 +0.00(+0.00%)
Dec 07, 2004 9.250 9.450 9.250 9.250 5,800 +0.00(+0.00%)
Dec 06, 2004 9.250 9.350 9.200 9.250 12,607 +0.00(+0.00%)
Dec 03, 2004 9.250 9.350 9.200 9.250 12,607 +0.10(+1.09%)
Dec 02, 2004 9.150 9.150 9.050 9.150 7,770 +0.35(+3.98%)
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.