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 (%)
Jun 30, 2017 7.650 7.650 7.650 7.650 2,800 +0.05(+0.66%)
Jun 29, 2017 7.600 7.600 7.600 7.600 1,372 -0.27(-3.43%)
Jun 27, 2017 7.870 7.870 7.870 36 +0.13(+1.68%)
Jun 21, 2017 7.740 7.740 7.740 55 +0.03(+0.39%)
Jun 20, 2017 7.738 7.738 7.710 7.710 357 -0.14(-1.78%)
Jun 19, 2017 7.850 7.850 7.850 7.850 229 +0.04(+0.51%)
Jun 16, 2017 7.850 7.850 7.810 7.810 1,019 -0.08(-1.01%)
Jun 14, 2017 7.890 7.890 7.890 55 +0.03(+0.33%)
Jun 12, 2017 7.864 7.864 7.864 98 -0.13(-1.58%)
Jun 09, 2017 8.000 8.050 7.990 7.990 6,666 -0.04(-0.56%)
Jun 08, 2017 8.035 8.035 8.035 8.035 169 +0.29(+3.81%)
Jun 07, 2017 7.550 7.740 7.550 7.740 28,573 +0.24(+3.20%)
Jun 06, 2017 7.500 7.510 7.500 7.500 5,360 +0.14(+1.90%)
Jun 05, 2017 7.360 7.360 7.360 7.360 437 +0.00(+0.00%)
Jun 02, 2017 7.365 7.365 7.350 7.360 6,269 +0.01(+0.14%)
Jun 01, 2017 7.350 7.388 7.350 7.350 1,001 +0.15(+2.08%)
May 31, 2017 7.380 7.380 7.200 7.200 1,829 -0.35(-4.64%)
May 25, 2017 7.550 7.550 7.550 56 -0.15(-1.95%)
May 24, 2017 7.660 7.740 7.660 7.700 11,017 +0.27(+3.63%)
May 23, 2017 7.355 7.430 7.355 7.430 1,540 +0.08(+1.09%)
May 22, 2017 7.280 7.350 7.280 7.350 1,311 +0.20(+2.80%)
May 19, 2017 7.190 7.190 7.150 7.150 8,396 +0.00(+0.00%)
May 18, 2017 7.185 7.190 7.150 7.150 5,409 +0.16(+2.29%)
May 17, 2017 7.010 7.010 6.990 6.990 5,269 +0.30(+4.48%)
May 16, 2017 6.860 6.870 6.690 6.690 5,833 -0.19(-2.82%)
May 15, 2017 7.010 7.010 6.860 6.884 6,423 -0.13(-1.80%)
May 12, 2017 7.010 7.010 7.010 7.010 1,000 -0.13(-1.82%)
May 11, 2017 7.140 7.140 7.140 7.140 831 +0.24(+3.48%)
May 10, 2017 6.900 7.000 6.900 6.900 7,532 -0.18(-2.54%)
May 09, 2017 7.115 7.115 7.080 7.080 1,207 -0.02(-0.28%)
May 08, 2017 7.100 7.100 7.100 7.100 1,050 -0.05(-0.70%)
May 05, 2017 7.290 7.290 7.150 7.150 1,790 +0.01(+0.14%)
May 04, 2017 7.140 7.140 7.140 7.140 3,322 -0.12(-1.65%)
May 03, 2017 7.260 7.260 7.260 7.260 288 +0.06(+0.83%)
May 02, 2017 7.200 7.200 7.200 7.200 800 +0.06(+0.77%)
May 01, 2017 7.145 7.145 7.145 7.145 339 -0.03(-0.46%)
Apr 28, 2017 7.178 7.178 7.178 7.178 500 +0.01(+0.11%)
Apr 26, 2017 7.170 7.170 7.170 5 +0.02(+0.31%)
Apr 25, 2017 7.080 7.148 7.080 7.148 1,502 +0.03(+0.39%)
Apr 24, 2017 7.120 7.120 7.120 7.120 5,600 +0.02(+0.28%)
Apr 21, 2017 7.100 7.100 7.100 7.100 350 +0.14(+2.01%)
Apr 20, 2017 6.800 6.960 6.800 6.960 2,265 +0.01(+0.14%)
Apr 19, 2017 6.885 6.950 6.850 6.950 2,915 -0.10(-1.42%)
Apr 13, 2017 7.050 7.050 7.050 3 +0.15(+2.17%)
Apr 12, 2017 6.940 7.000 6.900 6.900 2,246 -0.09(-1.29%)
Apr 11, 2017 6.990 6.990 6.990 6.990 1,414 -0.16(-2.20%)
Apr 07, 2017 7.147 7.147 7.147 0 -0.18(-2.50%)
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.