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 )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Apr 30, 2014 9.340 9.370 9.340 9.370 4,283 -0.17(-1.78%)
Apr 29, 2014 9.480 9.540 9.480 9.540 48,423 +0.07(+0.74%)
Apr 28, 2014 9.460 9.480 9.460 9.470 10,450 +0.06(+0.64%)
Apr 25, 2014 9.500 9.500 9.353 9.410 15,900 -0.26(-2.69%)
Apr 24, 2014 9.633 9.670 9.633 9.670 1,716 +0.18(+1.90%)
Apr 23, 2014 9.480 9.500 9.480 9.490 39,680 -0.08(-0.84%)
Apr 22, 2014 9.600 9.600 9.560 9.570 3,051 -0.06(-0.62%)
Apr 21, 2014 9.580 9.680 9.580 9.630 3,474 -0.11(-1.13%)
Apr 17, 2014 9.740 9.740 9.740 0 -0.01(-0.10%)
Apr 16, 2014 9.680 9.750 9.680 9.750 6,667 +0.00(+0.00%)
Apr 15, 2014 9.800 9.800 9.630 9.750 25,799 -0.18(-1.81%)
Apr 14, 2014 9.860 9.930 9.835 9.930 824 +0.12(+1.22%)
Apr 11, 2014 9.880 9.880 9.794 9.810 0 -0.09(-0.91%)
Apr 10, 2014 9.980 9.990 9.890 9.900 6,072 +0.27(+2.80%)
Apr 09, 2014 9.550 9.680 9.550 9.630 10,549 +0.20(+2.12%)
Apr 08, 2014 9.430 9.487 9.400 9.430 15,234 +0.37(+4.14%)
Apr 07, 2014 9.110 9.110 8.960 9.056 9,674 +0.12(+1.29%)
Apr 04, 2014 9.120 9.130 8.940 8.940 0 +0.03(+0.34%)
Apr 03, 2014 9.010 9.010 8.910 8.910 2,857 -0.45(-4.81%)
Apr 02, 2014 9.245 9.360 9.240 9.360 4,670 +0.01(+0.11%)
Apr 01, 2014 9.370 9.370 9.320 9.350 7,382 +0.13(+1.41%)
Mar 31, 2014 9.240 9.320 9.220 9.220 5,064 -0.10(-1.07%)
Mar 28, 2014 9.380 9.390 9.310 9.320 0 -0.18(-1.89%)
Mar 27, 2014 9.600 9.600 9.400 9.500 4,393 -0.17(-1.76%)
Mar 26, 2014 9.641 9.680 9.641 9.670 17,255 -0.20(-2.03%)
Mar 25, 2014 9.870 9.870 9.810 9.870 7,941 +0.07(+0.71%)
Mar 24, 2014 9.990 9.990 9.800 9.800 9,605 +0.04(+0.41%)
Mar 21, 2014 9.760 9.790 9.756 9.760 0 +0.09(+0.93%)
Mar 20, 2014 9.680 9.680 9.670 9.670 1,669 -0.03(-0.31%)
Mar 19, 2014 9.802 9.830 9.700 9.700 3,326 +0.06(+0.62%)
Mar 18, 2014 9.640 9.640 9.590 9.640 7,789 +0.04(+0.47%)
Mar 17, 2014 9.616 9.616 9.570 9.595 16,794 -0.06(-0.67%)
Mar 14, 2014 9.690 9.810 9.660 9.660 0 -0.17(-1.73%)
Mar 13, 2014 9.980 9.980 9.780 9.830 7,816 -0.18(-1.80%)
Mar 12, 2014 9.900 10.02 9.900 10.01 13,618 -0.02(-0.20%)
Mar 11, 2014 10.07 10.16 10.03 10.03 9,556 -0.06(-0.59%)
Mar 10, 2014 10.15 10.15 10.06 10.09 7,813 +0.00(+0.00%)
Mar 07, 2014 10.13 10.13 10.08 10.09 0 -0.03(-0.30%)
Mar 06, 2014 10.22 10.22 10.12 10.12 14,402 +0.09(+0.90%)
Mar 05, 2014 10.00 10.20 10.00 10.03 3,629 +0.06(+0.60%)
Mar 04, 2014 10.00 10.00 9.890 9.970 4,781 -0.06(-0.60%)
Mar 03, 2014 10.12 10.12 10.03 10.03 4,744 -0.06(-0.59%)
Feb 28, 2014 10.26 10.26 10.08 10.09 0 +0.13(+1.31%)
Feb 27, 2014 9.940 10.06 9.930 9.960 3,996 +0.30(+3.11%)
Feb 26, 2014 9.660 9.660 9.660 9.660 791 -0.07(-0.72%)
Feb 25, 2014 9.750 9.790 9.710 9.730 7,679 -0.10(-1.02%)
Feb 24, 2014 9.900 9.920 9.830 9.830 2,275 -0.25(-2.48%)
Feb 21, 2014 10.14 10.14 10.08 10.08 0 +0.35(+3.60%)
Feb 20, 2014 9.650 9.730 9.650 9.730 1,054 +0.02(+0.21%)
Feb 19, 2014 9.750 9.750 9.660 9.710 7,761 -0.22(-2.22%)
Feb 18, 2014 9.980 9.980 9.830 9.930 2,946 -0.09(-0.90%)
Feb 14, 2014 10.02 10.02 10.02 0 +0.10(+1.01%)
Feb 13, 2014 9.970 9.970 9.920 9.920 487 -0.28(-2.75%)
Feb 12, 2014 10.14 10.24 10.14 10.20 3,490 +0.04(+0.39%)
Feb 11, 2014 10.11 10.20 10.06 10.16 10,359 +0.32(+3.25%)
Feb 10, 2014 9.830 9.840 9.800 9.840 7,987 -0.08(-0.81%)
Feb 07, 2014 9.976 9.976 9.890 9.920 0 +0.02(+0.23%)
Feb 06, 2014 9.950 9.950 9.805 9.898 6,232 +0.05(+0.48%)
Feb 05, 2014 9.940 9.940 9.810 9.850 1,640 -0.13(-1.35%)
Feb 04, 2014 9.890 10.02 9.880 9.985 12,787 -0.04(-0.40%)
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.