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 )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Feb 28, 2017 7.354 7.354 7.330 7.330 700 +0.00(+0.00%)
Feb 24, 2017 7.330 7.330 7.330 50 -0.01(-0.14%)
Feb 23, 2017 7.340 7.340 7.340 7.340 230 +0.04(+0.55%)
Feb 22, 2017 7.300 7.300 7.300 7.300 300 +0.28(+3.99%)
Feb 17, 2017 7.020 7.020 7.020 16 -0.22(-3.04%)
Feb 16, 2017 7.120 7.240 7.120 7.240 4,102 +0.19(+2.70%)
Feb 15, 2017 7.040 7.105 6.970 7.050 7,875 -0.08(-1.19%)
Feb 13, 2017 7.135 7.135 7.135 0 -0.09(-1.25%)
Feb 10, 2017 7.360 7.360 7.225 7.225 1,449 +0.21(+2.92%)
Feb 09, 2017 7.020 7.020 7.020 7.020 409 -0.12(-1.68%)
Feb 08, 2017 6.990 7.140 6.990 7.140 14,308 +0.36(+5.31%)
Feb 07, 2017 6.780 6.780 6.780 6.780 2,500 -0.10(-1.45%)
Feb 02, 2017 6.880 6.880 6.880 0 -0.03(-0.43%)
Feb 01, 2017 6.800 6.910 6.800 6.910 720 +0.13(+1.92%)
Jan 31, 2017 6.780 6.780 6.780 6.780 215 +0.11(+1.65%)
Jan 30, 2017 6.700 6.710 6.670 6.670 1,479 -0.06(-0.89%)
Jan 27, 2017 6.810 6.900 6.730 6.730 2,832 +0.12(+1.82%)
Jan 26, 2017 6.850 6.850 6.610 6.610 1,231 -0.26(-3.78%)
Jan 24, 2017 6.870 6.870 6.870 14 +0.21(+3.22%)
Jan 23, 2017 6.830 6.830 6.630 6.656 2,236 -0.22(-3.26%)
Jan 20, 2017 6.650 6.880 6.650 6.880 440 +0.13(+1.93%)
Jan 19, 2017 6.780 6.800 6.650 6.750 2,955 -0.42(-5.83%)
Jan 18, 2017 7.168 7.168 7.168 7.168 598 +0.07(+0.96%)
Jan 17, 2017 7.000 7.100 7.000 7.100 3,638 +0.41(+6.13%)
Jan 12, 2017 6.690 6.690 6.690 0 -0.21(-3.04%)
Jan 11, 2017 6.780 6.900 6.780 6.900 1,055 +0.00(+0.00%)
Jan 10, 2017 6.860 6.900 6.860 6.900 2,853 +0.27(+4.07%)
Jan 09, 2017 6.630 6.630 6.630 6.630 672 -0.01(-0.15%)
Jan 06, 2017 6.650 6.850 6.610 6.640 7,836 -0.02(-0.30%)
Jan 05, 2017 6.850 6.850 6.620 6.660 743 -0.24(-3.48%)
Jan 04, 2017 6.900 6.900 6.900 6.900 227 +0.37(+5.67%)
Jan 03, 2017 6.510 6.830 6.510 6.530 2,103 +0.00(+0.03%)
Dec 30, 2016 6.528 6.528 6.528 0 -0.03(-0.52%)
Dec 29, 2016 6.580 6.580 6.550 6.562 6,625 +0.06(+0.95%)
Dec 27, 2016 6.500 6.500 6.500 0 -0.01(-0.15%)
Dec 23, 2016 6.510 6.510 6.510 0 +0.04(+0.62%)
Dec 22, 2016 6.520 6.520 6.470 6.470 1,197 -0.01(-0.15%)
Dec 21, 2016 6.480 6.520 6.440 6.480 9,567 +0.11(+1.73%)
Dec 20, 2016 6.370 6.370 6.370 6.370 5,711 -0.17(-2.52%)
Dec 19, 2016 6.620 6.620 6.535 6.535 340 -0.01(-0.14%)
Dec 16, 2016 6.360 6.544 6.360 6.544 1,553 -0.01(-0.19%)
Dec 15, 2016 6.550 6.556 6.530 6.556 2,150 +0.03(+0.40%)
Dec 14, 2016 6.540 6.540 6.530 6.530 3,347 -0.02(-0.31%)
Dec 13, 2016 6.590 6.613 6.550 6.550 8,586 +0.02(+0.31%)
Dec 12, 2016 6.530 6.530 6.530 6.530 2,058 -0.31(-4.53%)
Dec 09, 2016 6.570 6.840 6.570 6.840 1,262 +0.04(+0.59%)
Dec 08, 2016 6.725 6.800 6.650 6.800 4,772 +0.00(+0.00%)
Dec 07, 2016 6.800 6.800 6.800 6.800 400 +0.16(+2.38%)
Dec 06, 2016 6.640 6.642 6.640 6.642 514 -0.01(-0.12%)
Dec 02, 2016 6.650 6.650 6.650 75 -0.03(-0.45%)
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.