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 (%)
Jun 30, 2022 5.415 5.415 5.415 5.415 129 +0.00(+0.00%)
Jun 29, 2022 5.400 5.415 5.400 5.415 4,170 +0.08(+1.59%)
Jun 28, 2022 5.260 5.390 5.260 5.330 19,197 +0.23(+4.51%)
Jun 27, 2022 4.970 5.100 4.970 5.100 15,495 +0.13(+2.62%)
Jun 24, 2022 4.850 5.000 4.850 4.970 7,150 +0.12(+2.47%)
Jun 23, 2022 4.850 4.850 4.850 4.850 1,453 +0.00(+0.00%)
Jun 21, 2022 4.850 2 +0.14(+2.97%)
Jun 17, 2022 4.660 4.760 4.660 4.710 2,665 -0.09(-1.87%)
Jun 16, 2022 5.050 5.050 4.800 4.800 3,625 -0.04(-0.93%)
Jun 15, 2022 4.850 4.850 4.820 4.845 13,253 -0.04(-0.72%)
Jun 14, 2022 4.860 4.910 4.860 4.880 7,525 +0.01(+0.31%)
Jun 13, 2022 4.810 4.900 4.810 4.865 1,328 -0.09(-1.76%)
Jun 10, 2022 4.900 4.980 4.900 4.952 4,124 -0.05(-0.96%)
Jun 09, 2022 5.000 5.005 4.960 5.000 1,355 -0.08(-1.57%)
Jun 08, 2022 5.080 5.200 5.080 5.080 635 -0.06(-1.17%)
Jun 07, 2022 5.100 5.140 5.100 5.140 1,105 -0.09(-1.72%)
Jun 06, 2022 5.230 5.230 5.230 5.230 316 -0.01(-0.29%)
Jun 03, 2022 5.210 5.245 5.210 5.245 1,250 -0.00(-0.10%)
Jun 01, 2022 5.250 31 +0.11(+2.14%)
May 31, 2022 5.300 5.300 5.140 5.140 3,074 -0.16(-3.02%)
May 27, 2022 5.220 5.300 5.190 5.300 18,979 +0.24(+4.74%)
May 26, 2022 5.010 5.080 5.010 5.060 7,910 +0.25(+5.20%)
May 24, 2022 4.810 15 -0.15(-3.02%)
May 23, 2022 4.960 4.960 4.960 4.960 400 +0.07(+1.33%)
May 20, 2022 4.895 4.980 4.895 4.895 905 -0.03(-0.51%)
May 19, 2022 4.970 4.970 4.920 4.920 854 -0.08(-1.60%)
May 18, 2022 5.000 5.000 5.000 5.000 1,925 -0.03(-0.50%)
May 17, 2022 5.025 5.025 4.990 5.025 1,534 +0.11(+2.13%)
May 16, 2022 4.920 4.920 4.920 4.920 2,189 +0.08(+1.65%)
May 13, 2022 4.838 5.000 4.820 4.840 4,510 -0.01(-0.21%)
May 12, 2022 5.070 5.070 4.810 4.850 979 -0.04(-0.92%)
May 11, 2022 4.910 4.910 4.895 4.895 795 +0.02(+0.41%)
May 10, 2022 4.850 4.875 4.835 4.875 1,100 +0.07(+1.35%)
May 09, 2022 4.850 4.850 4.810 4.810 4,532 -0.09(-1.84%)
May 06, 2022 4.970 4.970 4.880 4.900 11,233 -0.21(-4.11%)
May 05, 2022 5.050 5.130 5.050 5.110 9,214 -0.05(-0.97%)
May 04, 2022 5.060 5.160 5.000 5.160 83,006 +0.10(+1.98%)
May 03, 2022 5.350 5.350 5.000 5.060 9,042 +0.15(+3.05%)
May 02, 2022 4.910 4.910 4.900 4.910 1,610 -0.04(-0.81%)
Apr 29, 2022 4.950 4.950 4.950 4.950 325 +0.04(+0.71%)
Apr 28, 2022 4.950 4.950 4.915 4.915 2,252 -0.04(-0.91%)
Apr 27, 2022 4.950 4.980 4.938 4.960 13,491 +0.12(+2.48%)
Apr 26, 2022 4.885 4.885 4.840 4.840 8,957 +0.02(+0.41%)
Apr 25, 2022 4.810 4.870 4.780 4.820 3,979 +0.27(+5.93%)
Apr 22, 2022 4.670 4.670 4.550 4.550 4,511 -0.12(-2.57%)
Apr 20, 2022 4.670 155 -0.07(-1.48%)
Apr 19, 2022 4.740 4.740 4.740 4.740 243 -0.08(-1.66%)
Apr 18, 2022 4.610 4.900 4.610 4.820 3,462 -0.05(-0.95%)
Apr 14, 2022 4.866 4.866 4.866 4.866 142 -0.07(-1.41%)
Apr 13, 2022 4.810 4.936 4.810 4.936 5,683 +0.20(+4.12%)
Apr 12, 2022 4.800 4.800 4.740 4.740 7,261 +0.14(+3.04%)
Apr 11, 2022 4.600 4.675 4.600 4.600 782 -0.20(-4.17%)
Apr 08, 2022 4.810 4.830 4.800 4.800 2,439 -0.02(-0.41%)
Apr 06, 2022 4.820 105 -0.08(-1.63%)
Apr 04, 2022 4.900 2 +0.01(+0.20%)
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.