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 (%)
Aug 31, 2021 4.140 4.140 4.090 4.125 5,616 -0.01(-0.36%)
Aug 30, 2021 4.120 4.140 4.120 4.140 2,700 +0.03(+0.85%)
Aug 27, 2021 4.190 4.190 4.100 4.105 10,418 +0.04(+0.86%)
Aug 26, 2021 4.170 4.170 4.050 4.070 11,957 +0.01(+0.25%)
Aug 25, 2021 4.050 4.140 4.050 4.060 5,843 -0.01(-0.25%)
Aug 24, 2021 4.140 4.140 4.050 4.070 10,434 +0.06(+1.55%)
Aug 23, 2021 3.960 4.050 3.960 4.008 20,114 -0.00(-0.05%)
Aug 19, 2021 4.010 4.010 4.010 80 -0.08(-1.84%)
Aug 18, 2021 4.150 4.150 4.050 4.085 2,150 +0.04(+0.86%)
Aug 17, 2021 4.000 4.060 4.000 4.050 702 +0.05(+1.25%)
Aug 16, 2021 3.990 4.060 3.990 4.000 4,623 -0.08(-1.96%)
Aug 13, 2021 4.020 4.080 4.015 4.080 17,839 +0.08(+1.87%)
Aug 12, 2021 4.070 4.070 3.980 4.005 10,716 -0.12(-3.03%)
Aug 11, 2021 4.330 4.330 4.100 4.130 18,392 +0.17(+4.27%)
Aug 10, 2021 4.030 4.030 3.960 3.961 5,668 +0.00(+0.02%)
Aug 09, 2021 3.950 4.100 3.950 3.960 1,659 -0.05(-1.17%)
Aug 06, 2021 4.010 4.010 3.990 4.007 18,321 -0.00(-0.10%)
Aug 05, 2021 4.000 4.020 3.985 4.011 11,031 -0.04(-1.09%)
Aug 04, 2021 3.915 4.060 3.915 4.055 4,338 -0.02(-0.37%)
Aug 03, 2021 4.030 4.070 4.000 4.070 1,559 -0.02(-0.48%)
Aug 02, 2021 4.050 4.090 4.050 4.090 712 +0.02(+0.48%)
Jul 30, 2021 4.060 4.070 4.000 4.070 6,235 +0.01(+0.25%)
Jul 29, 2021 4.120 4.120 4.060 4.060 780 -0.03(-0.76%)
Jul 28, 2021 4.170 4.200 4.030 4.091 11,914 +0.06(+1.51%)
Jul 27, 2021 4.090 4.160 4.030 4.030 8,218 -0.12(-2.89%)
Jul 26, 2021 4.160 4.160 4.100 4.150 4,220 -0.04(-1.05%)
Jul 23, 2021 4.170 4.194 4.170 4.194 11,228 +0.08(+2.04%)
Jul 22, 2021 4.140 4.160 4.110 4.110 70,574 -0.03(-0.72%)
Jul 21, 2021 4.120 4.150 4.110 4.140 12,004 -0.02(-0.43%)
Jul 20, 2021 4.140 4.168 4.129 4.158 21,870 -0.03(-0.76%)
Jul 19, 2021 4.300 4.317 4.190 4.190 35,015 -0.13(-3.12%)
Jul 16, 2021 4.311 4.330 4.311 4.325 4,717 -0.08(-1.70%)
Jul 15, 2021 4.400 4.400 4.400 4.400 2,160 +0.08(+1.97%)
Jul 14, 2021 4.315 4.315 4.280 4.315 1,322 -0.06(-1.37%)
Jul 12, 2021 4.375 4.375 4.375 0 +0.03(+0.57%)
Jul 09, 2021 4.080 4.530 4.080 4.350 5,741 -0.08(-1.81%)
Jul 08, 2021 4.430 4.480 4.240 4.430 8,169 -0.03(-0.67%)
Jul 07, 2021 4.570 4.570 4.330 4.460 53,100 +0.10(+2.22%)
Jul 06, 2021 4.410 4.410 4.290 4.363 13,163 +0.08(+1.94%)
Jul 02, 2021 4.280 4.300 4.270 4.280 7,519 -0.00(-0.12%)
Jul 01, 2021 4.280 4.300 4.280 4.285 7,242 -0.01(-0.35%)
Jun 30, 2021 4.280 4.300 4.280 4.300 34,006 -0.03(-0.69%)
Jun 29, 2021 4.350 4.350 4.290 4.330 12,142 -0.07(-1.59%)
Jun 28, 2021 4.430 4.460 4.190 4.400 4,341 -0.04(-1.01%)
Jun 25, 2021 4.420 4.482 4.420 4.445 13,221 -0.04(-0.78%)
Jun 24, 2021 4.434 4.500 4.434 4.480 5,759 +0.01(+0.22%)
Jun 23, 2021 4.510 4.510 4.470 4.470 7,597 -0.04(-0.89%)
Jun 22, 2021 4.520 4.550 4.510 4.510 2,260 -0.11(-2.38%)
Jun 21, 2021 4.540 4.660 4.540 4.620 17,604 +0.13(+2.90%)
Jun 18, 2021 4.450 4.502 4.430 4.490 7,222 -0.00(-0.11%)
Jun 17, 2021 4.600 4.600 4.450 4.495 5,183 -0.04(-0.99%)
Jun 16, 2021 4.580 4.580 4.480 4.540 4,459 -0.01(-0.22%)
Jun 15, 2021 4.590 4.660 4.500 4.550 14,788 -0.11(-2.36%)
Jun 14, 2021 4.660 4.680 4.640 4.660 2,792 -0.01(-0.21%)
Jun 11, 2021 4.720 4.720 4.660 4.670 2,988 +0.07(+1.52%)
Jun 10, 2021 4.670 4.680 4.585 4.600 16,568 +0.12(+2.67%)
Jun 09, 2021 4.480 4.530 4.480 4.481 15,851 +0.03(+0.65%)
Jun 08, 2021 4.425 4.480 4.425 4.452 9,313 +0.08(+1.75%)
Jun 07, 2021 4.220 4.440 4.220 4.375 28,908 -0.05(-1.24%)
Jun 04, 2021 4.440 4.440 4.403 4.430 1,689 +0.05(+1.14%)
Jun 03, 2021 4.390 4.390 4.380 4.380 2,449 +0.00(+0.00%)
Jun 02, 2021 4.530 4.530 4.320 4.380 8,852 +0.00(+0.11%)
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.