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 (%)
Aug 31, 2009 7.320 7.320 7.190 7.300 23,549 +0.06(+0.83%)
Aug 27, 2009 7.240 7.240 7.240 0 -0.02(-0.28%)
Aug 26, 2009 7.410 7.410 7.260 7.260 800 -0.19(-2.55%)
Aug 24, 2009 7.450 7.450 7.450 0 +0.09(+1.22%)
Aug 21, 2009 7.360 7.360 7.360 7.360 404 -0.08(-1.08%)
Aug 19, 2009 7.440 7.440 7.440 0 -0.01(-0.13%)
Aug 18, 2009 7.450 7.450 7.450 7.450 200 +0.08(+1.09%)
Aug 14, 2009 7.370 7.370 7.370 7.370 169 -0.15(-1.99%)
Aug 13, 2009 7.520 7.520 7.520 7.520 1,420 +0.12(+1.62%)
Aug 12, 2009 7.310 7.480 7.310 7.400 1,783 +0.25(+3.50%)
Aug 11, 2009 7.250 7.250 7.150 7.150 1,230 -0.13(-1.79%)
Aug 10, 2009 7.250 7.280 7.250 7.280 300 -0.02(-0.27%)
Aug 07, 2009 7.170 7.300 7.170 7.300 934 -0.15(-2.01%)
Aug 06, 2009 7.650 7.650 7.450 7.450 4,155 -0.44(-5.58%)
Aug 05, 2009 7.900 7.950 7.710 7.890 16,891 -0.31(-3.78%)
Aug 04, 2009 8.050 8.200 8.050 8.200 6,105 +0.15(+1.86%)
Aug 03, 2009 7.770 8.050 7.770 8.050 1,820 +0.40(+5.23%)
Jul 31, 2009 7.650 7.650 7.650 7.650 778 -0.17(-2.17%)
Jul 30, 2009 7.760 7.850 7.760 7.820 1,245 +0.08(+1.03%)
Jul 29, 2009 7.740 7.740 7.740 7.740 122 -0.29(-3.61%)
Jul 28, 2009 7.850 8.030 7.850 8.030 1,276 +0.33(+4.29%)
Jul 27, 2009 7.700 7.700 7.700 7.700 752 -0.10(-1.28%)
Jul 24, 2009 7.800 7.800 7.800 7.800 875 +0.04(+0.52%)
Jul 23, 2009 7.600 7.760 7.600 7.760 360 +0.16(+2.11%)
Jul 22, 2009 7.600 7.600 7.600 7.600 4,857 +0.27(+3.68%)
Jul 21, 2009 7.300 7.400 7.300 7.330 4,524 -1102.84(-99.34%)
Jul 20, 2009 1080 1113 1074 1110 0 +1102.77(+14902.30%)
Jul 20, 2009 7.300 7.400 7.300 7.400 1,669 -1062.73(-99.31%)
Jul 17, 2009 1081 1091 1061 1070 0 +1062.87(+14640.08%)
Jul 17, 2009 7.260 7.280 7.260 7.260 3,685 -1073.63(-99.33%)
Jul 16, 2009 1053 1089 1047 1081 0 +1073.64(+14808.83%)
Jul 16, 2009 7.250 7.250 7.250 7.250 500 -1052.99(-99.32%)
Jul 15, 2009 1035 1065 1027 1060 0 +1052.96(+14463.74%)
Jul 15, 2009 7.100 7.280 7.100 7.280 2,669 -1014.00(-99.29%)
Jul 14, 2009 1006 1029 996.33 1021 0 +1014.33(+14594.68%)
Jul 14, 2009 6.960 6.960 6.950 6.950 3,285 -1001.29(-99.31%)
Jul 13, 2009 985.76 1011 981.84 1008 0 +1001.45(+14748.90%)
Jul 13, 2009 6.690 6.880 6.690 6.790 3,126 -0.22(-3.14%)
Jul 10, 2009 7.010 7.010 7.010 7.010 198 -0.24(-3.31%)
Jul 09, 2009 7.100 7.250 7.100 7.250 23,776 +0.27(+3.86%)
Jul 08, 2009 6.900 6.981 6.900 6.981 20,800 -0.06(-0.85%)
Jul 07, 2009 6.920 7.040 6.890 7.040 43,171 +0.49(+7.48%)
Jul 06, 2009 6.550 6.550 6.550 6.550 870 -0.24(-3.53%)
Jul 02, 2009 6.790 6.790 6.710 6.790 5,567 -0.21(-3.00%)
Jul 01, 2009 6.880 7.000 6.820 7.000 4,949 +0.24(+3.55%)
Jun 30, 2009 6.790 6.790 6.760 6.760 3,468 +0.17(+2.58%)
Jun 29, 2009 6.560 6.650 6.560 6.590 57,046 -0.01(-0.15%)
Jun 26, 2009 6.450 6.600 6.450 6.600 4,319 +0.06(+0.92%)
Jun 25, 2009 6.540 6.540 6.540 6.540 3,660 +0.19(+2.99%)
Jun 24, 2009 6.380 6.540 6.350 6.350 1,236 +0.10(+1.60%)
Jun 23, 2009 6.220 6.380 6.220 6.250 1,696 -0.06(-0.95%)
Jun 19, 2009 6.310 6.310 6.310 0 +0.06(+0.96%)
Jun 18, 2009 6.250 6.250 6.250 6.250 1,520 -0.05(-0.79%)
Jun 17, 2009 6.300 6.300 6.300 6.300 280 -0.12(-1.87%)
Jun 16, 2009 6.640 6.640 6.420 6.420 6,239 +0.07(+1.10%)
Jun 15, 2009 6.350 6.350 6.350 6.350 1,757 -0.31(-4.65%)
Jun 12, 2009 6.660 6.660 6.660 6.660 1,000 -0.14(-2.06%)
Jun 11, 2009 6.790 6.800 6.790 6.800 416 -0.02(-0.29%)
Jun 10, 2009 6.700 6.820 6.700 6.820 1,599 +0.38(+5.90%)
Jun 09, 2009 6.420 6.500 6.420 6.440 4,758 -0.22(-3.30%)
Jun 08, 2009 6.610 6.660 6.610 6.660 702 -0.22(-3.20%)
Jun 04, 2009 6.880 6.880 6.880 6.880 0 -0.22(-3.10%)
Jun 03, 2009 7.130 7.130 7.100 7.100 37,465 +0.17(+2.45%)
Jun 02, 2009 6.910 6.930 6.910 6.930 319 -0.18(-2.53%)
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.