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 27, 2023 4.820 51 -0.03(-0.62%)
Feb 24, 2023 4.850 4.875 4.810 4.850 3,547 +0.02(+0.37%)
Feb 22, 2023 4.832 4 +0.03(+0.67%)
Feb 21, 2023 4.880 4.952 4.800 4.800 1,472 -0.06(-1.17%)
Feb 17, 2023 4.950 4.950 4.857 4.857 4,596 -0.06(-1.28%)
Feb 16, 2023 5.000 5.000 4.920 4.920 1,184 -0.06(-1.20%)
Feb 15, 2023 4.981 4.981 4.870 4.980 3,751 -0.05(-0.99%)
Feb 14, 2023 4.905 5.030 4.905 5.030 1,335 +0.06(+1.21%)
Feb 13, 2023 5.070 5.070 4.950 4.970 5,184 +0.03(+0.61%)
Feb 10, 2023 4.942 4.942 4.870 4.940 1,355 +0.05(+1.02%)
Feb 09, 2023 4.920 4.920 4.890 4.890 2,436 -0.05(-1.01%)
Feb 08, 2023 4.950 4.950 4.940 4.940 339 -0.01(-0.20%)
Feb 07, 2023 4.899 4.950 4.899 4.950 3,515 +0.01(+0.20%)
Feb 06, 2023 4.970 5.070 4.940 4.940 18,965 -0.10(-1.97%)
Feb 03, 2023 4.910 5.130 4.910 5.039 18,794 +0.11(+2.21%)
Feb 02, 2023 4.980 5.060 4.930 4.930 4,296 -0.14(-2.76%)
Feb 01, 2023 5.150 5.150 5.000 5.070 4,673 +0.07(+1.40%)
Jan 31, 2023 5.000 5.050 4.920 5.000 11,479 -0.05(-0.99%)
Jan 30, 2023 5.230 5.230 5.050 5.050 9,191 -0.12(-2.28%)
Jan 27, 2023 5.280 5.280 5.140 5.168 10,354 -0.15(-2.77%)
Jan 26, 2023 5.250 5.320 5.250 5.315 1,477 -0.06(-1.21%)
Jan 25, 2023 5.280 5.400 5.280 5.380 10,002 -0.07(-1.28%)
Jan 24, 2023 5.355 5.490 5.355 5.450 10,442 +0.02(+0.28%)
Jan 23, 2023 5.450 5.450 5.410 5.435 5,293 -0.02(-0.28%)
Jan 20, 2023 5.350 5.505 5.350 5.450 10,832 +0.08(+1.49%)
Jan 19, 2023 5.210 5.410 5.210 5.370 9,533 -0.08(-1.47%)
Jan 18, 2023 5.460 5.460 5.380 5.450 3,788 +0.07(+1.30%)
Jan 17, 2023 5.490 5.490 5.340 5.380 5,044 -0.01(-0.28%)
Jan 13, 2023 5.350 5.395 5.350 5.395 3,713 +0.05(+0.94%)
Jan 12, 2023 5.350 5.380 5.320 5.345 5,705 -0.06(-1.02%)
Jan 11, 2023 5.400 5.510 5.300 5.400 5,882 -0.10(-1.82%)
Jan 10, 2023 5.430 5.550 5.370 5.500 49,427 +0.13(+2.42%)
Jan 09, 2023 5.490 5.580 5.370 5.370 26,260 -0.14(-2.54%)
Jan 06, 2023 5.490 5.510 5.490 5.510 1,307 +0.04(+0.64%)
Jan 05, 2023 5.395 5.475 5.395 5.475 4,784 +0.12(+2.34%)
Jan 04, 2023 5.355 5.524 5.275 5.350 46,055 +0.12(+2.29%)
Jan 03, 2023 5.220 5.610 5.220 5.230 1,354 -0.48(-8.41%)
Dec 29, 2022 5.710 136 +0.27(+4.96%)
Dec 28, 2022 5.525 5.530 5.350 5.440 25,207 -0.26(-4.56%)
Dec 27, 2022 5.350 5.700 5.350 5.700 20,965 +0.15(+2.70%)
Dec 23, 2022 5.710 5.710 5.550 5.550 11,210 +0.11(+2.02%)
Dec 22, 2022 5.444 5.450 5.390 5.440 19,848 +0.05(+0.83%)
Dec 21, 2022 5.360 5.490 5.360 5.395 1,786 +0.23(+4.55%)
Dec 20, 2022 5.160 5.160 5.160 5.160 2,102 -0.08(-1.53%)
Dec 19, 2022 5.240 5.420 5.240 5.240 510 -0.18(-3.32%)
Dec 16, 2022 5.455 5.455 5.420 5.420 1,319 +0.02(+0.37%)
Dec 15, 2022 5.470 5.470 5.400 5.400 15,441 -0.14(-2.53%)
Dec 14, 2022 5.760 5.760 5.450 5.540 5,696 -0.16(-2.81%)
Dec 13, 2022 5.500 5.700 5.500 5.700 8,092 +0.27(+4.88%)
Dec 12, 2022 5.390 5.450 5.360 5.435 2,532 +0.10(+1.97%)
Dec 09, 2022 5.450 5.450 5.330 5.330 280 -0.08(-1.48%)
Dec 08, 2022 5.350 5.470 5.350 5.410 4,342 +0.19(+3.64%)
Dec 07, 2022 5.060 5.240 5.060 5.220 1,822 +0.02(+0.38%)
Dec 06, 2022 5.190 5.245 5.190 5.200 579 +0.07(+1.40%)
Dec 05, 2022 5.128 5.128 5.128 5.128 951 +0.04(+0.75%)
Dec 02, 2022 5.100 5.100 5.090 5.090 326 +0.19(+3.88%)
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.