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 (%)
Jun 29, 2018 8.030 8.030 7.720 7.751 1,729 -0.01(-0.18%)
Jun 28, 2018 7.998 8.030 7.710 7.765 2,949 -0.16(-1.96%)
Jun 27, 2018 8.148 8.240 7.890 7.920 4,778 -0.43(-5.09%)
Jun 26, 2018 8.370 8.370 8.210 8.345 31,963 +0.15(+1.77%)
Jun 25, 2018 8.140 8.461 8.090 8.200 3,002 -0.31(-3.62%)
Jun 22, 2018 8.600 8.600 8.325 8.508 11,271 +0.28(+3.38%)
Jun 21, 2018 8.277 8.540 8.220 8.230 13,593 -0.49(-5.62%)
Jun 20, 2018 8.740 8.740 8.400 8.720 4,084 +0.41(+4.93%)
Jun 19, 2018 8.699 8.710 8.310 8.310 2,084 -0.42(-4.81%)
Jun 18, 2018 8.749 8.780 8.470 8.730 5,499 -0.06(-0.73%)
Jun 15, 2018 8.620 8.810 8.540 8.794 4,163 +0.07(+0.85%)
Jun 14, 2018 8.900 8.900 8.660 8.720 2,872 -0.18(-2.02%)
Jun 13, 2018 8.860 8.900 8.590 8.900 4,796 +0.04(+0.45%)
Jun 12, 2018 8.900 8.900 8.560 8.860 2,938 +0.21(+2.43%)
Jun 11, 2018 8.610 8.900 8.610 8.650 3,087 -0.01(-0.09%)
Jun 08, 2018 8.430 8.720 8.430 8.658 5,797 +0.10(+1.14%)
Jun 07, 2018 8.870 8.870 8.560 8.560 8,860 +0.05(+0.59%)
Jun 06, 2018 8.830 8.830 8.510 8.510 4,077 -0.04(-0.51%)
Jun 05, 2018 8.500 8.600 8.460 8.554 8,611 +0.47(+5.87%)
Jun 04, 2018 8.102 8.350 8.030 8.080 4,543 -0.22(-2.65%)
Jun 01, 2018 8.260 8.300 8.000 8.300 6,096 +0.15(+1.84%)
May 31, 2018 8.050 8.270 8.050 8.150 5,702 -0.19(-2.28%)
May 30, 2018 8.270 8.340 8.167 8.340 30,709 -0.07(-0.89%)
May 29, 2018 8.233 8.450 8.190 8.415 8,391 +0.07(+0.90%)
May 25, 2018 8.340 8.340 8.340 0 +0.08(+0.97%)
May 24, 2018 8.360 8.360 8.240 8.260 11,221 +0.12(+1.54%)
May 23, 2018 8.320 8.320 8.135 8.135 4,134 -0.19(-2.26%)
May 22, 2018 8.093 8.359 8.070 8.323 11,140 +0.20(+2.50%)
May 21, 2018 8.390 8.390 8.090 8.120 8,670 +0.04(+0.51%)
May 18, 2018 8.372 8.410 8.050 8.079 1,794 -0.41(-4.84%)
May 17, 2018 8.520 8.520 8.190 8.490 1,959 +0.14(+1.68%)
May 16, 2018 8.500 8.500 8.350 8.350 7,388 -0.20(-2.34%)
May 15, 2018 8.350 8.550 8.350 8.550 2,210 +0.00(+0.00%)
May 14, 2018 8.300 8.550 8.300 8.550 114,474 +0.06(+0.71%)
May 11, 2018 8.375 8.540 8.280 8.490 196,534 +0.07(+0.83%)
May 10, 2018 8.397 8.420 8.380 8.420 392,857 +0.09(+1.13%)
May 09, 2018 8.272 8.420 8.250 8.326 1,109,237 +0.23(+2.79%)
May 08, 2018 7.780 8.100 7.780 8.100 71,474 +0.09(+1.12%)
May 07, 2018 8.010 8.010 8.010 8.010 864 -0.09(-1.11%)
Apr 30, 2018 8.100 8.100 8.100 0 +0.26(+3.32%)
Apr 26, 2018 7.840 7.840 7.840 41 -0.13(-1.63%)
Apr 24, 2018 7.970 7.970 7.970 0 +0.12(+1.53%)
Apr 23, 2018 7.850 7.850 7.850 7.850 260 +0.06(+0.73%)
Apr 20, 2018 7.793 7.793 7.793 7.793 260 +0.03(+0.43%)
Apr 19, 2018 7.780 7.780 7.760 7.760 12,198 -0.24(-3.00%)
Apr 18, 2018 8.000 8.000 8.000 8.000 200 -0.21(-2.56%)
Apr 12, 2018 8.210 8.210 8.210 0 -0.13(-1.56%)
Apr 10, 2018 8.340 8.340 8.340 0 -0.20(-2.34%)
Apr 09, 2018 8.550 8.550 8.500 8.540 1,528 +0.02(+0.23%)
Apr 04, 2018 8.520 8.520 8.520 0 +0.19(+2.28%)
Apr 03, 2018 8.330 8.330 8.330 8.330 234 -0.21(-2.46%)
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.