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 (%)
Sep 30, 2004 8.350 8.350 8.300 8.350 1,868 -0.08(-0.95%)
Sep 29, 2004 8.430 8.450 8.300 8.430 37,631 +0.00(+0.00%)
Sep 28, 2004 8.430 8.450 8.300 8.430 37,631 -0.12(-1.40%)
Sep 27, 2004 8.550 8.550 8.550 8.550 378 -0.05(-0.58%)
Sep 24, 2004 8.600 8.670 8.550 8.600 1,452 +0.00(+0.00%)
Sep 23, 2004 8.600 8.670 8.550 8.600 1,452 -0.15(-1.71%)
Sep 22, 2004 8.750 8.750 8.700 8.750 4,569 +0.00(+0.00%)
Sep 21, 2004 8.750 8.750 8.700 8.750 4,569 -0.05(-0.57%)
Sep 20, 2004 8.800 8.800 8.750 8.800 2,156 -0.05(-0.56%)
Sep 17, 2004 8.850 9.050 8.850 8.850 5,560 +0.00(+0.00%)
Sep 16, 2004 8.850 9.050 8.850 8.850 5,560 +0.00(+0.00%)
Sep 15, 2004 8.850 8.850 8.850 8.850 300 -0.06(-0.67%)
Sep 14, 2004 8.910 8.910 8.840 8.910 4,000 +0.00(+0.00%)
Sep 13, 2004 8.910 8.910 8.840 8.910 4,000 +0.16(+1.83%)
Sep 10, 2004 8.750 8.750 8.750 8.750 360 -0.25(-2.78%)
Sep 09, 2004 9.000 9.100 8.880 9.000 1,350 +0.00(+0.00%)
Sep 08, 2004 9.000 9.100 8.880 9.000 1,350 +0.25(+2.86%)
Sep 07, 2004 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Sep 03, 2004 8.750 8.750 8.750 8.750 200 -0.05(-0.57%)
Sep 02, 2004 8.800 8.800 8.800 8.800 1,000 +0.00(+0.00%)
Sep 01, 2004 8.800 8.800 8.800 8.800 1,000 +0.00(+0.00%)
Aug 31, 2004 8.800 8.900 8.800 8.800 1,129 -0.15(-1.68%)
Aug 30, 2004 8.950 8.950 8.950 8.950 1,325 -0.15(-1.65%)
Aug 27, 2004 9.100 9.100 8.750 9.100 14,500 +0.00(+0.00%)
Aug 26, 2004 9.100 9.100 8.750 9.100 14,500 +0.25(+2.82%)
Aug 25, 2004 8.850 8.850 8.700 8.850 5,270 +0.35(+4.12%)
Aug 24, 2004 8.500 8.500 8.400 8.500 20,450 +0.00(+0.00%)
Aug 23, 2004 8.500 8.500 8.400 8.500 20,450 +0.10(+1.19%)
Aug 20, 2004 8.400 8.450 8.300 8.400 3,010 +0.00(+0.00%)
Aug 19, 2004 8.400 8.550 8.400 8.400 2,393 +0.30(+3.70%)
Aug 18, 2004 8.100 8.100 8.050 8.100 3,263 +0.05(+0.62%)
Aug 17, 2004 8.050 8.150 8.000 8.050 18,200 +0.00(+0.00%)
Aug 16, 2004 8.050 8.150 8.000 8.050 18,200 -0.40(-4.73%)
Aug 13, 2004 8.450 8.650 8.450 8.450 18,107 +0.00(+0.00%)
Aug 12, 2004 8.450 8.650 8.450 8.450 18,107 +0.00(+0.00%)
Aug 11, 2004 8.450 8.650 8.450 8.450 18,107 -0.52(-5.80%)
Aug 10, 2004 8.970 9.000 8.970 8.970 3,000 +0.02(+0.22%)
Aug 09, 2004 8.950 8.950 8.900 8.950 2,672 +0.10(+1.13%)
Aug 06, 2004 8.850 8.900 8.850 8.850 17,920 +0.00(+0.00%)
Aug 05, 2004 8.850 8.900 8.850 8.850 17,920 +0.10(+1.14%)
Aug 04, 2004 8.750 8.750 8.700 8.750 2,362 +0.05(+0.57%)
Aug 03, 2004 8.700 8.700 8.700 8.700 2,950 +0.00(+0.00%)
Aug 02, 2004 8.700 8.700 8.700 8.700 2,950 -0.05(-0.57%)
Jul 30, 2004 8.750 8.750 8.750 8.750 5,000 -0.20(-2.23%)
Jul 29, 2004 8.950 9.110 8.950 8.950 8,436 +0.00(+0.00%)
Jul 28, 2004 8.950 9.110 8.950 8.950 8,436 +0.00(+0.00%)
Jul 27, 2004 8.950 8.950 8.800 8.950 8,324 +0.05(+0.56%)
Jul 26, 2004 8.900 9.050 8.900 8.900 10,827 -0.05(-0.56%)
Jul 23, 2004 8.950 9.000 8.950 8.950 12,660 +0.00(+0.00%)
Jul 22, 2004 8.950 9.000 8.950 8.950 12,660 -0.20(-2.19%)
Jul 21, 2004 9.150 9.150 9.150 9.150 400 +0.00(+0.00%)
Jul 20, 2004 9.150 9.150 9.150 9.150 400 +0.25(+2.81%)
Jul 19, 2004 8.900 8.950 8.900 8.900 5,400 +0.00(+0.00%)
Jul 16, 2004 8.900 8.950 8.900 8.900 5,400 +0.00(+0.00%)
Jul 15, 2004 8.900 8.950 8.900 8.900 5,400 -0.25(-2.73%)
Jul 14, 2004 9.150 9.150 8.950 9.150 1,349 +0.10(+1.10%)
Jul 13, 2004 9.050 9.500 9.050 9.050 4,555 -0.05(-0.55%)
Jul 12, 2004 9.100 9.100 9.050 9.100 1,264 +0.10(+1.11%)
Jul 09, 2004 9.000 9.000 8.950 9.000 700 -0.35(-3.74%)
Jul 08, 2004 9.350 9.350 9.350 9.350 800 +0.05(+0.54%)
Jul 07, 2004 9.300 9.300 9.300 9.300 800 +0.10(+1.09%)
Jul 06, 2004 9.200 9.300 9.200 9.200 2,135 -0.25(-2.65%)
Jul 02, 2004 9.450 9.500 9.320 9.450 22,034 +0.00(+0.00%)
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.