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 )

5.250 -0.030 (-0.57%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 7, 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, 2022 5.150 5.450 5.150 5.350 885 +0.04(+0.85%)
Sep 29, 2022 5.350 5.350 5.300 5.305 3,375 -0.36(-6.27%)
Sep 28, 2022 5.660 5.660 5.660 5.660 3,301 +0.16(+2.82%)
Sep 27, 2022 5.600 5.600 5.505 5.505 3,987 +0.02(+0.46%)
Sep 26, 2022 5.480 5.480 5.362 5.480 9,697 -0.09(-1.62%)
Sep 23, 2022 5.600 5.620 5.540 5.570 16,622 -0.03(-0.54%)
Sep 22, 2022 5.535 5.600 5.535 5.600 818 -0.05(-0.88%)
Sep 21, 2022 5.530 5.650 5.530 5.650 7,377 +0.12(+2.17%)
Sep 20, 2022 5.530 5.530 5.530 5.530 2,006 +0.13(+2.41%)
Sep 19, 2022 5.430 5.430 5.400 5.400 6,208 +0.10(+1.89%)
Sep 16, 2022 5.300 5.330 5.300 5.300 1,531 +0.04(+0.76%)
Sep 15, 2022 5.170 5.260 5.170 5.260 1,166 -0.09(-1.68%)
Sep 14, 2022 5.380 5.410 5.250 5.350 14,328 +0.19(+3.68%)
Sep 13, 2022 5.160 5.160 5.160 5.160 227 +0.01(+0.19%)
Sep 09, 2022 5.150 17 +0.05(+0.98%)
Sep 06, 2022 5.100 2 -0.08(-1.54%)
Sep 02, 2022 5.100 5.180 5.100 5.180 2,010 -0.01(-0.19%)
Sep 01, 2022 5.220 5.220 5.190 5.190 11,121 +0.08(+1.57%)
Aug 31, 2022 4.950 5.110 4.950 5.110 1,515 +0.00(+0.00%)
Aug 30, 2022 5.255 5.280 5.110 5.110 9,375 -0.04(-0.78%)
Aug 29, 2022 5.370 5.370 5.150 5.150 3,448 -0.05(-0.96%)
Aug 26, 2022 5.200 5.570 5.200 5.200 1,357 -0.08(-1.52%)
Aug 24, 2022 5.280 29 +0.00(+0.00%)
Aug 23, 2022 5.320 5.570 5.280 5.280 5,011 -0.07(-1.31%)
Aug 22, 2022 5.450 5.600 5.350 5.350 4,374 +0.02(+0.38%)
Aug 19, 2022 5.436 5.436 5.330 5.330 1,600 -0.16(-2.91%)
Aug 18, 2022 5.450 5.490 5.450 5.490 1,278 -0.06(-1.17%)
Aug 17, 2022 5.460 5.555 5.460 5.555 1,345 +0.04(+0.73%)
Aug 16, 2022 5.430 5.515 5.430 5.515 674 +0.16(+3.05%)
Aug 15, 2022 5.380 5.380 5.350 5.352 4,676 -0.17(-3.04%)
Aug 12, 2022 5.540 5.540 5.340 5.520 1,036 -0.03(-0.54%)
Aug 11, 2022 5.560 5.574 5.471 5.550 5,781 +0.10(+1.83%)
Aug 10, 2022 5.290 5.465 5.290 5.450 7,254 +0.08(+1.49%)
Aug 09, 2022 5.360 5.370 5.360 5.370 746 -0.06(-1.10%)
Aug 08, 2022 5.400 5.430 5.370 5.430 2,366 +0.00(+0.00%)
Aug 05, 2022 5.430 5.430 5.430 5.430 250 +0.04(+0.74%)
Aug 04, 2022 5.300 5.390 5.300 5.390 1,032 +0.09(+1.79%)
Aug 03, 2022 5.295 5.295 5.295 5.295 261 +0.14(+2.82%)
Aug 02, 2022 5.150 5.150 5.130 5.150 9,363 -0.03(-0.58%)
Aug 01, 2022 5.180 5.180 5.180 5.180 4,079 +0.05(+0.97%)
Jul 29, 2022 5.130 5.130 5.130 5.130 1,322 -0.12(-2.29%)
Jul 28, 2022 5.255 5.255 5.250 5.250 257 +0.11(+2.14%)
Jul 27, 2022 5.140 5.140 5.140 5.140 6,300 -0.03(-0.59%)
Jul 26, 2022 5.190 5.190 5.170 5.170 1,201 -0.08(-1.51%)
Jul 25, 2022 5.200 5.360 5.200 5.250 5,991 +0.06(+1.16%)
Jul 21, 2022 5.190 0 -0.07(-1.33%)
Jul 20, 2022 5.190 5.260 5.190 5.260 2,767 -0.14(-2.59%)
Jul 19, 2022 5.420 5.420 5.400 5.400 1,389 -0.01(-0.18%)
Jul 18, 2022 5.380 5.420 5.220 5.410 1,151 +0.20(+3.84%)
Jul 15, 2022 5.210 5.210 5.210 5.210 100 -0.17(-3.16%)
Jul 14, 2022 5.300 5.440 5.300 5.380 11,054 -0.06(-1.10%)
Jul 13, 2022 5.440 5.440 5.300 5.440 1,780 +0.22(+4.21%)
Jul 12, 2022 5.300 5.330 5.220 5.220 5,666 +0.01(+0.19%)
Jul 11, 2022 5.130 5.270 5.130 5.210 5,498 -0.05(-0.95%)
Jul 08, 2022 5.220 5.270 5.220 5.260 8,376 -0.19(-3.49%)
Jul 07, 2022 5.450 5.450 5.430 5.450 3,997 +0.09(+1.68%)
Jul 06, 2022 5.360 5.360 5.360 5.360 155 -0.00(-0.09%)
Jul 05, 2022 5.400 5.400 5.290 5.365 2,661 -0.04(-0.65%)
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.