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, 2016 7.030 7.090 7.030 7.090 6,315 +0.01(+0.14%)
Sep 29, 2016 7.054 7.080 7.040 7.080 4,371 -0.01(-0.14%)
Sep 28, 2016 7.040 7.090 7.040 7.090 1,460 +0.02(+0.28%)
Sep 27, 2016 7.050 7.110 7.050 7.070 2,301 -0.04(-0.56%)
Sep 26, 2016 7.080 7.140 7.040 7.110 1,252 +0.00(+0.00%)
Sep 23, 2016 7.180 7.180 7.110 7.110 764 -0.07(-0.97%)
Sep 22, 2016 7.180 7.210 7.170 7.180 4,219 -0.03(-0.42%)
Sep 21, 2016 7.070 7.210 7.070 7.210 2,466 +0.09(+1.26%)
Sep 20, 2016 7.144 7.170 7.110 7.120 8,344 -0.09(-1.25%)
Sep 19, 2016 7.210 7.210 7.210 7.210 676 +0.04(+0.52%)
Sep 15, 2016 7.173 7.173 7.173 63 +0.01(+0.18%)
Sep 14, 2016 7.170 7.200 7.160 7.160 1,939 +0.09(+1.27%)
Sep 13, 2016 7.210 7.234 7.070 7.070 1,915 -0.17(-2.35%)
Sep 12, 2016 7.264 7.264 7.240 7.240 375 -0.01(-0.14%)
Sep 09, 2016 7.250 7.280 7.250 7.250 4,989 -0.04(-0.55%)
Sep 08, 2016 7.393 7.393 7.240 7.290 63,967 -0.07(-1.00%)
Sep 07, 2016 7.380 7.400 7.364 7.364 2,609 -0.08(-1.02%)
Sep 06, 2016 7.440 7.440 7.440 7.440 222 +0.04(+0.54%)
Sep 02, 2016 7.400 7.400 7.400 0 +0.17(+2.35%)
Sep 01, 2016 7.210 7.254 7.210 7.230 3,693 -0.01(-0.18%)
Aug 31, 2016 7.243 7.243 7.243 7.243 1,813 +0.02(+0.32%)
Aug 30, 2016 7.250 7.250 7.090 7.220 6,782 -0.04(-0.55%)
Aug 29, 2016 7.210 7.280 7.210 7.260 8,273 +0.00(+0.00%)
Aug 26, 2016 7.210 7.360 7.210 7.260 5,532 +0.07(+0.97%)
Aug 24, 2016 7.190 7.190 7.190 0 -0.06(-0.83%)
Aug 23, 2016 7.150 7.310 7.150 7.250 1,970 +0.10(+1.40%)
Aug 22, 2016 7.090 7.200 7.090 7.150 5,568 -0.05(-0.69%)
Aug 19, 2016 7.250 7.250 7.120 7.200 16,052 -0.21(-2.77%)
Aug 18, 2016 7.240 7.405 7.200 7.405 9,735 -0.35(-4.47%)
Aug 17, 2016 7.780 7.862 7.660 7.751 16,787 -0.42(-5.12%)
Aug 16, 2016 8.240 8.240 8.170 8.170 2,584 +0.01(+0.12%)
Aug 15, 2016 8.240 8.240 8.160 8.160 2,766 +0.12(+1.49%)
Aug 12, 2016 8.070 8.110 8.040 8.040 12,890 -0.11(-1.35%)
Aug 11, 2016 8.150 8.150 8.150 8.150 517 -0.10(-1.21%)
Aug 09, 2016 8.250 8.250 8.250 5 -0.07(-0.90%)
Aug 08, 2016 8.250 8.330 8.238 8.325 17,432 +0.18(+2.27%)
Aug 05, 2016 7.980 8.140 7.980 8.140 3,957 +0.14(+1.75%)
Aug 04, 2016 7.810 8.000 7.810 8.000 19,238 +0.07(+0.82%)
Aug 03, 2016 8.000 8.010 7.850 7.935 3,673 -0.12(-1.43%)
Aug 02, 2016 8.120 8.120 8.000 8.050 18,016 -0.14(-1.71%)
Aug 01, 2016 8.170 8.192 8.170 8.190 3,435 +0.02(+0.20%)
Jul 29, 2016 8.190 8.190 8.174 8.174 1,213 +0.13(+1.67%)
Jul 28, 2016 8.190 8.190 8.030 8.040 3,738 +0.04(+0.50%)
Jul 27, 2016 8.026 8.026 8.000 8.000 645 +0.00(+0.00%)
Jul 26, 2016 8.140 8.140 7.850 8.000 5,185 -0.02(-0.25%)
Jul 25, 2016 8.020 8.020 8.014 8.020 1,000 +0.07(+0.88%)
Jul 22, 2016 8.010 8.010 7.950 7.950 4,568 -0.02(-0.25%)
Jul 21, 2016 7.882 8.000 7.850 7.970 14,735 +0.01(+0.13%)
Jul 20, 2016 7.950 8.020 7.850 7.960 3,480 +0.11(+1.40%)
Jul 19, 2016 7.850 7.878 7.841 7.850 8,140 +0.00(+0.04%)
Jul 18, 2016 7.860 8.270 7.836 7.847 52,576 -0.22(-2.76%)
Jul 15, 2016 7.980 8.090 7.860 8.070 106,274 +0.09(+1.13%)
Jul 14, 2016 7.960 8.000 7.960 7.980 11,192 +0.13(+1.66%)
Jul 13, 2016 7.810 7.850 7.810 7.850 7,481 +0.12(+1.55%)
Jul 12, 2016 7.750 7.750 7.540 7.730 3,929 +0.23(+3.07%)
Jul 11, 2016 7.500 7.570 7.500 7.500 4,323 +0.11(+1.49%)
Jul 08, 2016 7.380 7.390 7.370 7.390 2,400 +0.02(+0.27%)
Jul 07, 2016 7.390 7.390 7.340 7.370 13,376 -0.02(-0.30%)
Jul 05, 2016 7.400 7.410 7.384 7.392 5,053 -0.06(-0.78%)
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.