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 (%)
Feb 28, 2019 8.347 8.420 8.347 8.404 2,430 -0.20(-2.28%)
Feb 27, 2019 8.617 8.793 8.570 8.600 18,914 +0.01(+0.10%)
Feb 26, 2019 8.550 8.622 8.550 8.592 2,423 -0.21(-2.37%)
Feb 25, 2019 8.800 8.890 8.560 8.800 17,231 +0.20(+2.33%)
Feb 22, 2019 8.600 8.672 8.560 8.600 5,300 +0.04(+0.53%)
Feb 21, 2019 8.840 8.846 8.550 8.555 2,615 +0.38(+4.71%)
Feb 20, 2019 8.449 8.449 8.170 8.170 3,721 +0.66(+8.79%)
Feb 19, 2019 7.511 7.760 7.500 7.510 10,749 -0.12(-1.60%)
Feb 15, 2019 7.600 7.920 7.600 7.632 2,900 +0.08(+1.09%)
Feb 14, 2019 7.550 7.830 7.550 7.550 3,872 +0.00(+0.00%)
Feb 13, 2019 7.519 7.830 7.510 7.550 1,764 -0.05(-0.66%)
Feb 12, 2019 7.647 7.783 7.600 7.600 1,831 +0.07(+0.93%)
Feb 11, 2019 7.620 7.700 7.530 7.530 17,172 +0.04(+0.53%)
Feb 08, 2019 7.500 7.870 7.470 7.490 33,400 -0.04(-0.56%)
Feb 07, 2019 7.640 7.640 7.520 7.532 1,979 -0.11(-1.41%)
Feb 06, 2019 7.780 7.780 7.600 7.640 10,765 +0.00(+0.00%)
Feb 05, 2019 7.628 7.800 7.600 7.640 1,684 +0.08(+1.06%)
Feb 04, 2019 7.490 7.700 7.490 7.560 3,371 -0.01(-0.13%)
Feb 01, 2019 7.620 7.770 7.570 7.570 8,600 +0.02(+0.26%)
Jan 31, 2019 7.830 7.840 7.530 7.550 9,961 -0.37(-4.65%)
Jan 30, 2019 7.590 7.950 7.590 7.918 5,461 +0.14(+1.84%)
Jan 29, 2019 7.874 7.940 7.610 7.775 6,742 +0.26(+3.39%)
Jan 28, 2019 7.544 7.850 7.510 7.520 18,236 -0.14(-1.83%)
Jan 25, 2019 7.682 7.970 7.660 7.660 4,200 -0.19(-2.42%)
Jan 24, 2019 7.800 7.980 7.800 7.850 15,026 +0.03(+0.38%)
Jan 23, 2019 7.850 7.940 7.820 7.820 8,716 -0.06(-0.76%)
Jan 22, 2019 7.770 7.900 7.640 7.880 12,191 -0.04(-0.51%)
Jan 18, 2019 7.930 7.930 7.540 7.920 17,200 +0.22(+2.86%)
Jan 17, 2019 7.470 7.780 7.470 7.700 13,641 +0.29(+3.91%)
Jan 16, 2019 7.370 7.720 7.370 7.410 1,699 -0.01(-0.20%)
Jan 15, 2019 7.600 7.600 7.250 7.425 26,548 -0.03(-0.34%)
Jan 14, 2019 7.420 7.470 7.155 7.450 44,772 +0.05(+0.68%)
Jan 11, 2019 7.350 7.580 7.350 7.400 17,300 -0.07(-0.94%)
Jan 10, 2019 7.333 7.530 7.320 7.470 13,135 +0.11(+1.49%)
Jan 09, 2019 7.080 7.380 7.080 7.360 7,164 +0.18(+2.51%)
Jan 08, 2019 7.147 7.230 7.080 7.180 3,049 -0.07(-0.97%)
Jan 07, 2019 7.256 7.280 6.960 7.250 8,539 +0.16(+2.26%)
Jan 04, 2019 7.100 7.100 6.900 7.090 22,700 +0.00(+0.01%)
Jan 03, 2019 7.150 7.150 6.810 7.089 4,478 +0.15(+2.22%)
Jan 02, 2019 6.940 7.250 6.935 6.935 13,944 -0.08(-1.13%)
Dec 31, 2018 6.960 7.250 6.960 7.014 12,600 +0.04(+0.63%)
Dec 28, 2018 7.320 7.320 6.940 6.970 15,200 +0.27(+4.03%)
Dec 27, 2018 6.670 7.100 6.670 6.700 15,746 -0.19(-2.76%)
Dec 26, 2018 6.945 7.250 6.840 6.890 15,610 -0.10(-1.43%)
Dec 24, 2018 6.940 7.250 6.940 6.990 14,900 -0.05(-0.71%)
Dec 21, 2018 7.011 7.200 6.990 7.040 10,300 -0.09(-1.26%)
Dec 20, 2018 6.880 7.130 6.840 7.130 10,843 +0.16(+2.30%)
Dec 19, 2018 6.860 7.010 6.860 6.970 18,059 +0.23(+3.41%)
Dec 18, 2018 6.974 7.000 6.740 6.740 14,120 +0.07(+1.05%)
Dec 17, 2018 6.760 7.000 6.670 6.670 27,310 -0.16(-2.34%)
Dec 14, 2018 6.830 7.090 6.830 6.830 8,600 +0.01(+0.15%)
Dec 13, 2018 6.897 7.099 6.820 6.820 17,137 -0.07(-1.02%)
Dec 12, 2018 6.910 7.180 6.870 6.890 8,758 +0.12(+1.77%)
Dec 11, 2018 6.770 7.050 6.770 6.770 38,324 +0.09(+1.35%)
Dec 10, 2018 6.703 7.000 6.680 6.680 12,604 -0.23(-3.33%)
Dec 07, 2018 6.910 7.140 6.910 6.910 17,600 -0.01(-0.14%)
Dec 06, 2018 6.900 7.230 6.870 6.920 105,147 -0.09(-1.28%)
Dec 04, 2018 7.010 7.290 7.010 7.010 8,000 +0.07(+1.01%)
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.