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 Airwa (OP: CPCAF )

1.004 UNCHANGED
Last Price Updated: 1:55 PM EDT, Jun 4, 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 (%)
Sep 30, 2015 1.920 1.920 1.920 1.920 104,800 +0.02(+1.05%)
Sep 25, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Sep 24, 2015 1.890 1.900 1.880 1.880 114,331 -0.03(-1.52%)
Sep 21, 2015 1.909 1.909 1.909 0 +0.04(+2.09%)
Sep 17, 2015 1.870 1.870 1.870 0 +0.02(+1.08%)
Sep 16, 2015 1.850 1.850 1.850 1.850 2,707 +0.08(+4.52%)
Sep 14, 2015 1.770 1.770 1.770 0 +0.03(+1.72%)
Sep 02, 2015 1.740 1.740 1.740 0 -0.05(-2.79%)
Aug 26, 2015 1.790 1.790 1.790 0 -0.03(-1.65%)
Aug 25, 2015 1.820 1.820 1.820 1.820 34,284 -0.06(-3.19%)
Aug 21, 2015 1.880 1.880 1.880 0 -0.08(-4.08%)
Aug 19, 2015 1.960 1.960 1.960 0 -0.29(-12.88%)
Aug 13, 2015 2.250 2.250 2.250 0 -0.07(-3.11%)
Aug 12, 2015 2.322 2.322 2.322 2.322 5,816 -0.08(-3.49%)
Aug 10, 2015 2.406 2.406 2.406 0 +0.07(+2.82%)
Aug 05, 2015 2.340 2.340 2.340 0 -0.02(-0.85%)
Aug 04, 2015 2.360 2.360 2.360 2.360 1,000 -0.12(-4.68%)
Jul 24, 2015 2.476 2.476 2.476 0 -0.04(-1.75%)
Jul 21, 2015 2.520 2.520 2.520 0 +0.09(+3.70%)
Jul 10, 2015 2.430 2.430 2.430 0 -0.16(-6.18%)
Jun 24, 2015 2.590 2.590 2.590 0 +0.14(+5.71%)
Jun 08, 2015 2.450 2.450 2.450 0 -0.18(-6.84%)
May 22, 2015 2.630 2.630 2.630 0 +0.06(+2.33%)
May 21, 2015 2.570 2.570 2.570 2.570 100 +0.03(+1.18%)
May 18, 2015 2.540 2.540 2.540 0 -0.04(-1.55%)
May 15, 2015 2.580 2.580 2.580 2.580 8,200 +0.02(+0.78%)
May 14, 2015 2.560 2.560 2.560 2.560 720 +0.02(+0.79%)
May 04, 2015 2.540 2.540 2.540 0 -0.03(-1.17%)
Apr 30, 2015 2.570 2.570 2.570 0 +0.00(+0.00%)
Apr 29, 2015 2.570 2.570 2.570 2.570 100 -0.09(-3.38%)
Apr 24, 2015 2.660 2.660 2.660 0 -0.02(-0.75%)
Apr 21, 2015 2.680 2.680 2.680 0 +0.29(+12.13%)
Apr 17, 2015 2.390 2.390 2.390 0 -0.26(-9.81%)
Apr 14, 2015 2.650 2.650 2.650 0 +0.27(+11.34%)
Apr 08, 2015 2.380 2.380 2.380 0 +0.14(+6.25%)
Apr 07, 2015 2.240 2.240 2.240 2.240 1,000 -0.28(-11.11%)
Apr 02, 2015 2.520 2.520 2.520 0 +0.09(+3.70%)
Mar 31, 2015 2.430 2.430 2.430 0 +0.11(+4.74%)
Mar 26, 2015 2.320 2.320 2.320 0 -0.01(-0.43%)
Mar 20, 2015 2.330 2.330 2.330 24 +0.18(+8.37%)
Mar 17, 2015 2.150 2.150 2.150 0 -0.01(-0.46%)
Mar 16, 2015 2.160 2.160 2.160 2.160 2,400 +0.07(+3.35%)
Mar 13, 2015 2.090 2.090 2.090 2.090 14,300 +0.05(+2.45%)
Mar 12, 2015 2.040 2.040 2.040 2.040 9,933 +0.02(+0.99%)
Mar 10, 2015 2.020 2.020 2.020 0 -0.19(-8.60%)
Mar 05, 2015 2.210 2.210 2.210 0 -0.04(-1.78%)
Feb 24, 2015 2.250 2.250 2.250 0 +0.13(+6.13%)
Feb 23, 2015 2.120 2.120 2.120 2.120 23,425 -0.09(-4.07%)
Feb 19, 2015 2.210 2.210 2.210 0 +0.05(+2.31%)
Feb 17, 2015 2.160 2.160 2.160 0 -0.10(-4.42%)
Feb 13, 2015 2.260 2.260 2.260 0 +0.16(+7.62%)
Feb 12, 2015 2.100 2.100 2.100 2.100 10,450 -0.20(-8.70%)
Feb 11, 2015 2.300 2.300 2.300 2.300 151,672 +0.15(+6.98%)
Feb 10, 2015 2.150 2.150 2.150 2.150 126,615 -0.10(-4.44%)
Feb 06, 2015 2.250 2.250 2.250 0 -0.04(-1.75%)
Feb 03, 2015 2.290 2.290 2.290 0 -0.07(-2.97%)
Feb 02, 2015 2.360 2.360 2.360 2.360 301,763 +0.12(+5.36%)
Jan 29, 2015 2.240 2.240 2.240 52 -0.09(-3.86%)
Jan 27, 2015 2.330 2.330 2.330 0 -0.05(-2.10%)
Jan 26, 2015 2.380 2.380 2.380 2.380 430 -0.08(-3.25%)
Jan 23, 2015 2.460 2.460 2.460 2.460 8,650 +0.19(+8.37%)
Jan 22, 2015 2.270 2.270 2.270 2.270 9,797 +0.01(+0.44%)
Jan 21, 2015 2.260 2.260 2.260 2.260 148 +0.10(+4.63%)
Jan 16, 2015 2.160 2.160 2.160 0 -0.03(-1.37%)
Jan 15, 2015 2.190 2.190 2.190 2.190 8,994 -0.09(-3.95%)
Jan 14, 2015 2.280 2.280 2.280 2.280 3,482 +0.00(+0.00%)
Jan 13, 2015 2.280 1,646 +0.14(+6.54%)
Jan 08, 2015 2.140 2.140 2.140 123,423 -0.06(-2.73%)
Jan 07, 2015 2.200 2.200 2.200 2.200 11,302 +0.05(+2.33%)
Jan 05, 2015 2.150 2.150 2.150 0 -0.02(-0.88%)
Dec 30, 2014 2.169 2.169 2.169 0 +0.04(+1.83%)
Dec 23, 2014 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 22, 2014 2.130 2.130 2.130 2.130 2,933 -0.11(-4.91%)
Dec 16, 2014 2.240 2.240 2.240 0 -0.05(-2.18%)
Dec 12, 2014 2.290 2.290 2.290 0 -0.02(-0.87%)
Dec 11, 2014 2.310 2.310 2.310 2.310 300 +0.05(+2.21%)
Dec 10, 2014 2.260 2.260 2.260 2.260 500 -0.03(-1.31%)
Dec 09, 2014 2.170 2.290 2.170 2.290 6,634 +0.10(+4.57%)
Dec 08, 2014 2.190 2.190 2.190 2.190 4,988 -0.06(-2.67%)
Dec 04, 2014 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 03, 2014 2.270 2.270 2.200 2.200 1,320 -0.09(-3.93%)
Dec 02, 2014 2.170 2.290 2.170 2.290 7,861 +0.29(+14.50%)
Nov 26, 2014 2.000 2.000 2.000 0 -0.05(-2.44%)
Nov 21, 2014 2.050 2.050 2.050 28 +0.04(+1.99%)
Nov 20, 2014 2.010 2.010 2.010 2.010 399 -0.01(-0.50%)
Nov 19, 2014 2.020 2.020 2.020 2.020 641 +0.09(+4.66%)
Nov 11, 2014 1.930 1.930 1.930 8 +0.00(+0.00%)
Nov 04, 2014 1.930 1.930 1.930 0 +0.01(+0.52%)
Nov 03, 2014 1.920 1.920 1.920 1.920 366 +0.02(+1.05%)
Oct 28, 2014 1.900 1.900 1.900 0 +0.15(+8.57%)
Oct 27, 2014 1.750 1.730 1.730 1.750 300 +0.02(+1.16%)
Oct 24, 2014 1.830 1.830 1.730 1.730 826 -0.13(-6.99%)
Oct 23, 2014 1.860 1.860 1.860 1.860 116 +0.11(+6.29%)
Oct 22, 2014 1.880 1.880 1.750 1.750 1,635 +0.02(+1.16%)
Oct 17, 2014 1.730 1.730 1.730 1.730 397 -0.15(-7.98%)
Oct 10, 2014 1.880 1.880 1.880 0 -0.02(-1.05%)
Oct 02, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
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.