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, 2013 9.810 9.810 9.780 9.780 1,521 -0.06(-0.61%)
Sep 27, 2013 9.740 9.840 9.740 9.840 1,249 +0.15(+1.55%)
Sep 26, 2013 9.800 9.800 9.640 9.690 2,735 -0.22(-2.22%)
Sep 25, 2013 9.850 9.910 9.820 9.910 2,786 -0.07(-0.70%)
Sep 24, 2013 9.860 10.00 9.850 9.980 15,482 +0.36(+3.74%)
Sep 23, 2013 9.550 9.620 9.530 9.620 8,059 +0.06(+0.63%)
Sep 20, 2013 9.590 9.590 9.550 9.560 10,448 -0.09(-0.93%)
Sep 19, 2013 9.650 9.650 9.582 9.650 29,712 -0.08(-0.82%)
Sep 18, 2013 9.530 9.740 9.530 9.730 7,991 +0.26(+2.75%)
Sep 17, 2013 9.450 9.530 9.450 9.470 10,201 +0.01(+0.11%)
Sep 16, 2013 9.460 9.460 9.460 9.460 944 +0.19(+2.05%)
Sep 13, 2013 9.200 9.280 9.200 9.270 1,909 +0.08(+0.87%)
Sep 12, 2013 9.110 9.190 9.110 9.190 4,826 -0.06(-0.65%)
Sep 11, 2013 9.260 9.260 9.250 9.250 1,921 +0.04(+0.43%)
Sep 10, 2013 9.210 9.210 9.210 9.210 1,210 +0.05(+0.55%)
Sep 09, 2013 9.120 9.160 9.105 9.160 1,560 +0.09(+0.99%)
Sep 06, 2013 9.020 9.090 9.020 9.070 4,885 +0.16(+1.80%)
Sep 05, 2013 8.832 8.940 8.832 8.910 7,678 +0.24(+2.77%)
Sep 04, 2013 8.660 8.670 8.590 8.670 4,300 +0.02(+0.21%)
Sep 03, 2013 8.720 8.720 8.652 8.652 2,415 +0.16(+1.91%)
Aug 30, 2013 8.470 8.490 8.430 8.490 5,476 +0.13(+1.56%)
Aug 29, 2013 8.440 8.450 8.350 8.360 2,265 -0.17(-1.99%)
Aug 28, 2013 8.540 8.540 8.430 8.530 5,362 -0.21(-2.40%)
Aug 27, 2013 8.750 8.750 8.720 8.740 2,999 -0.19(-2.13%)
Aug 26, 2013 8.910 8.933 8.910 8.930 5,936 -0.06(-0.67%)
Aug 23, 2013 8.990 8.990 8.990 8.990 164 +0.07(+0.78%)
Aug 22, 2013 8.850 8.930 8.850 8.920 1,883 -0.11(-1.22%)
Aug 21, 2013 9.000 9.030 8.990 9.030 4,726 -0.10(-1.10%)
Aug 20, 2013 9.180 9.180 9.130 9.130 621 +0.02(+0.19%)
Aug 19, 2013 9.110 9.140 9.100 9.113 5,113 +0.00(+0.03%)
Aug 16, 2013 9.050 9.110 9.050 9.110 21,840 -0.04(-0.48%)
Aug 15, 2013 9.280 9.280 9.130 9.154 13,458 +0.15(+1.71%)
Aug 14, 2013 9.170 9.200 9.000 9.000 3,167 -0.16(-1.75%)
Aug 13, 2013 9.270 9.270 9.140 9.160 1,854 +0.05(+0.53%)
Aug 12, 2013 9.170 9.170 9.040 9.112 4,761 +0.06(+0.69%)
Aug 09, 2013 9.010 9.060 9.010 9.050 7,742 -0.04(-0.44%)
Aug 08, 2013 9.000 9.090 8.960 9.090 5,815 +0.06(+0.66%)
Aug 07, 2013 9.025 9.040 9.025 9.030 682 +0.04(+0.44%)
Aug 06, 2013 9.001 9.060 8.980 8.990 2,220 -0.27(-2.92%)
Aug 05, 2013 9.260 9.260 9.170 9.260 1,470 +0.14(+1.54%)
Aug 02, 2013 9.250 9.250 9.090 9.120 8,091 -0.15(-1.62%)
Aug 01, 2013 9.250 9.350 9.250 9.270 8,356 +0.08(+0.87%)
Jul 31, 2013 9.200 9.200 9.170 9.190 28,306 +0.09(+1.04%)
Jul 30, 2013 9.125 9.140 9.080 9.095 4,407 +0.10(+1.06%)
Jul 29, 2013 8.960 9.000 8.960 9.000 388 -0.04(-0.50%)
Jul 26, 2013 8.990 9.045 8.990 9.045 3,093 +0.05(+0.61%)
Jul 25, 2013 8.970 9.000 8.970 8.990 8,550 +0.15(+1.70%)
Jul 24, 2013 8.930 8.930 8.840 8.840 2,427 +0.11(+1.26%)
Jul 23, 2013 8.740 8.786 8.730 8.730 25,094 +0.16(+1.87%)
Jul 22, 2013 8.500 8.600 8.500 8.570 4,981 +0.11(+1.30%)
Jul 19, 2013 8.550 8.550 8.460 8.460 691 -0.07(-0.82%)
Jul 18, 2013 8.580 8.580 8.510 8.530 5,484 -0.12(-1.39%)
Jul 17, 2013 8.580 8.650 8.580 8.650 658 +0.15(+1.76%)
Jul 16, 2013 8.480 8.500 8.480 8.500 3,762 +0.00(+0.00%)
Jul 15, 2013 8.530 8.580 8.500 8.500 4,635 -0.06(-0.70%)
Jul 12, 2013 8.660 8.660 8.550 8.560 6,806 -0.26(-2.95%)
Jul 11, 2013 8.700 8.820 8.700 8.820 1,975 +0.35(+4.13%)
Jul 10, 2013 8.470 8.470 8.470 8.470 436 -0.16(-1.85%)
Jul 09, 2013 8.550 8.630 8.430 8.630 10,776 +0.20(+2.37%)
Jul 08, 2013 8.560 8.560 8.430 8.430 2,164 -0.16(-1.86%)
Jul 05, 2013 8.650 8.650 8.590 8.590 927 +0.01(+0.12%)
Jul 03, 2013 8.553 8.580 8.553 8.580 478 +0.13(+1.54%)
Jul 02, 2013 8.490 8.630 8.450 8.450 2,708 -0.21(-2.42%)
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.