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 )

5.500 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Jul 31, 2009 7.650 7.650 7.650 7.650 778 -0.17(-2.17%)
Jul 30, 2009 7.760 7.850 7.760 7.820 1,245 +0.08(+1.03%)
Jul 29, 2009 7.740 7.740 7.740 7.740 122 -0.29(-3.61%)
Jul 28, 2009 7.850 8.030 7.850 8.030 1,276 +0.33(+4.29%)
Jul 27, 2009 7.700 7.700 7.700 7.700 752 -0.10(-1.28%)
Jul 24, 2009 7.800 7.800 7.800 7.800 875 +0.04(+0.52%)
Jul 23, 2009 7.600 7.760 7.600 7.760 360 +0.16(+2.11%)
Jul 22, 2009 7.600 7.600 7.600 7.600 4,857 +0.27(+3.68%)
Jul 21, 2009 7.300 7.400 7.300 7.330 4,524 -1102.84(-99.34%)
Jul 20, 2009 1080 1113 1074 1110 0 +1102.77(+14902.30%)
Jul 20, 2009 7.300 7.400 7.300 7.400 1,669 -1062.73(-99.31%)
Jul 17, 2009 1081 1091 1061 1070 0 +1062.87(+14640.08%)
Jul 17, 2009 7.260 7.280 7.260 7.260 3,685 -1073.63(-99.33%)
Jul 16, 2009 1053 1089 1047 1081 0 +1073.64(+14808.83%)
Jul 16, 2009 7.250 7.250 7.250 7.250 500 -1052.99(-99.32%)
Jul 15, 2009 1035 1065 1027 1060 0 +1052.96(+14463.74%)
Jul 15, 2009 7.100 7.280 7.100 7.280 2,669 -1014.00(-99.29%)
Jul 14, 2009 1006 1029 996.33 1021 0 +1014.33(+14594.68%)
Jul 14, 2009 6.960 6.960 6.950 6.950 3,285 -1001.29(-99.31%)
Jul 13, 2009 985.76 1011 981.84 1008 0 +1001.45(+14748.90%)
Jul 13, 2009 6.690 6.880 6.690 6.790 3,126 -0.22(-3.14%)
Jul 10, 2009 7.010 7.010 7.010 7.010 198 -0.24(-3.31%)
Jul 09, 2009 7.100 7.250 7.100 7.250 23,776 +0.27(+3.86%)
Jul 08, 2009 6.900 6.981 6.900 6.981 20,800 -0.06(-0.85%)
Jul 07, 2009 6.920 7.040 6.890 7.040 43,171 +0.49(+7.48%)
Jul 06, 2009 6.550 6.550 6.550 6.550 870 -0.24(-3.53%)
Jul 02, 2009 6.790 6.790 6.710 6.790 5,567 -0.21(-3.00%)
Jul 01, 2009 6.880 7.000 6.820 7.000 4,949 +0.24(+3.55%)
Jun 30, 2009 6.790 6.790 6.760 6.760 3,468 +0.17(+2.58%)
Jun 29, 2009 6.560 6.650 6.560 6.590 57,046 -0.01(-0.15%)
Jun 26, 2009 6.450 6.600 6.450 6.600 4,319 +0.06(+0.92%)
Jun 25, 2009 6.540 6.540 6.540 6.540 3,660 +0.19(+2.99%)
Jun 24, 2009 6.380 6.540 6.350 6.350 1,236 +0.10(+1.60%)
Jun 23, 2009 6.220 6.380 6.220 6.250 1,696 -0.06(-0.95%)
Jun 19, 2009 6.310 6.310 6.310 0 +0.06(+0.96%)
Jun 18, 2009 6.250 6.250 6.250 6.250 1,520 -0.05(-0.79%)
Jun 17, 2009 6.300 6.300 6.300 6.300 280 -0.12(-1.87%)
Jun 16, 2009 6.640 6.640 6.420 6.420 6,239 +0.07(+1.10%)
Jun 15, 2009 6.350 6.350 6.350 6.350 1,757 -0.31(-4.65%)
Jun 12, 2009 6.660 6.660 6.660 6.660 1,000 -0.14(-2.06%)
Jun 11, 2009 6.790 6.800 6.790 6.800 416 -0.02(-0.29%)
Jun 10, 2009 6.700 6.820 6.700 6.820 1,599 +0.38(+5.90%)
Jun 09, 2009 6.420 6.500 6.420 6.440 4,758 -0.22(-3.30%)
Jun 08, 2009 6.610 6.660 6.610 6.660 702 -0.22(-3.20%)
Jun 04, 2009 6.880 6.880 6.880 6.880 0 -0.22(-3.10%)
Jun 03, 2009 7.130 7.130 7.100 7.100 37,465 +0.17(+2.45%)
Jun 02, 2009 6.910 6.930 6.910 6.930 319 -0.18(-2.53%)
Jun 01, 2009 7.210 7.210 7.100 7.110 2,197 +0.19(+2.75%)
May 29, 2009 6.900 6.920 6.900 6.920 4,170 +0.09(+1.32%)
May 28, 2009 6.930 6.930 6.830 6.830 367 -0.09(-1.30%)
May 27, 2009 7.000 7.000 6.830 6.920 2,357 -0.02(-0.29%)
May 26, 2009 6.850 6.940 6.820 6.940 2,255 +0.04(+0.58%)
May 22, 2009 6.870 6.900 6.870 6.900 1,721 -0.07(-1.00%)
May 21, 2009 6.900 6.970 6.840 6.970 5,252 -0.27(-3.73%)
May 20, 2009 7.380 7.380 7.230 7.240 3,212 +0.42(+6.16%)
May 19, 2009 6.830 6.830 6.690 6.820 3,422 +0.30(+4.60%)
May 18, 2009 6.470 6.630 6.470 6.520 525 -0.13(-1.95%)
May 14, 2009 6.650 6.650 6.650 6.650 0 -0.23(-3.34%)
May 13, 2009 7.000 7.000 6.880 6.880 3,030 -0.04(-0.58%)
May 12, 2009 6.900 6.950 6.900 6.920 1,874 +0.47(+7.29%)
May 08, 2009 6.450 6.450 6.450 0 +0.11(+1.74%)
May 07, 2009 6.400 6.430 6.340 6.340 6,425 -0.05(-0.78%)
May 06, 2009 6.390 6.500 6.340 6.390 6,838 +0.05(+0.79%)
May 05, 2009 6.430 6.500 6.340 6.340 1,688 -0.14(-2.16%)
May 04, 2009 6.480 6.480 6.480 6.480 1,753 +0.69(+11.92%)
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.