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 )

5.160 -0.055 (-1.06%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 4.963 5.160 4.963 5.160 487 -0.06(-1.06%)
Apr 18, 2024 5.215 5.215 5.100 5.215 2,373 +0.15(+2.87%)
Apr 17, 2024 4.922 5.080 4.922 5.070 9,000 -0.04(-0.78%)
Apr 16, 2024 5.080 5.137 5.080 5.110 1,361 -0.02(-0.39%)
Apr 15, 2024 5.150 5.150 5.130 5.130 5,039 -0.05(-0.97%)
Apr 12, 2024 5.110 5.215 5.110 5.180 2,529 -0.20(-3.72%)
Apr 11, 2024 5.260 5.380 5.250 5.380 3,203 +0.12(+2.38%)
Apr 10, 2024 5.320 5.320 5.236 5.255 2,975 +0.02(+0.48%)
Apr 09, 2024 5.300 5.380 5.230 5.230 20,409 -0.07(-1.32%)
Apr 08, 2024 5.300 5.300 5.300 5.300 2,652 -0.04(-0.75%)
Apr 05, 2024 5.300 5.399 5.300 5.340 34,832 +0.01(+0.23%)
Apr 04, 2024 5.416 5.520 5.327 5.327 2,210 +0.04(+0.71%)
Apr 03, 2024 5.335 5.345 5.290 5.290 2,517 +0.02(+0.33%)
Apr 02, 2024 5.262 5.273 5.262 5.273 626 -0.43(-7.50%)
Apr 01, 2024 5.500 5.730 5.500 5.700 28,872 +0.04(+0.71%)
Mar 28, 2024 5.700 5.700 5.600 5.660 3,321 +0.03(+0.53%)
Mar 27, 2024 5.700 5.700 5.605 5.630 7,331 +0.07(+1.26%)
Mar 26, 2024 5.550 5.560 5.550 5.560 768 -0.04(-0.71%)
Mar 25, 2024 5.515 5.650 5.500 5.600 3,442 +0.07(+1.27%)
Mar 22, 2024 5.760 5.760 5.530 5.530 2,513 -0.03(-0.54%)
Mar 21, 2024 5.605 5.605 5.560 5.560 324 -0.03(-0.54%)
Mar 20, 2024 5.650 5.650 5.551 5.590 7,075 -0.04(-0.71%)
Mar 19, 2024 5.495 5.630 5.400 5.630 498 +0.07(+1.24%)
Mar 18, 2024 5.614 5.850 5.500 5.561 5,423 -0.01(-0.20%)
Mar 15, 2024 5.750 5.750 5.572 5.572 6,361 -0.03(-0.59%)
Mar 14, 2024 5.890 5.890 5.440 5.605 4,230 -0.19(-3.36%)
Mar 13, 2024 5.710 5.820 5.640 5.800 45,008 +0.36(+6.62%)
Mar 12, 2024 5.460 5.500 5.341 5.440 14,534 +0.04(+0.74%)
Mar 11, 2024 5.130 5.490 5.130 5.400 2,386 +0.15(+2.83%)
Mar 08, 2024 5.470 5.470 5.251 5.251 1,511 -0.10(-1.84%)
Mar 07, 2024 5.350 5.350 5.340 5.350 22,946 +0.06(+1.06%)
Mar 06, 2024 5.290 5.390 5.275 5.294 3,828 +0.09(+1.81%)
Mar 04, 2024 5.200 84 -0.13(-2.44%)
Mar 01, 2024 5.200 5.330 5.200 5.330 18,697 +0.10(+1.91%)
Feb 29, 2024 5.390 5.390 5.230 5.230 782 +0.03(+0.58%)
Feb 28, 2024 5.260 5.260 5.200 5.200 1,134 -0.17(-3.26%)
Feb 27, 2024 5.375 5.375 5.375 5.375 260 +0.07(+1.22%)
Feb 26, 2024 5.310 5.350 5.310 5.310 18,153 +0.01(+0.19%)
Feb 23, 2024 5.200 5.300 5.191 5.300 27,541 +0.18(+3.52%)
Feb 22, 2024 5.080 5.120 5.080 5.120 8,064 +0.04(+0.69%)
Feb 21, 2024 5.085 5.178 5.085 5.085 7,127 -0.00(-0.10%)
Feb 16, 2024 5.090 96 +0.08(+1.55%)
Feb 15, 2024 5.012 5.012 5.012 5.012 183 -0.05(-0.94%)
Feb 14, 2024 5.120 5.120 5.060 5.060 1,634 -0.07(-1.27%)
Feb 12, 2024 5.125 12 +0.00(+0.10%)
Feb 09, 2024 5.110 5.180 5.110 5.120 13,485 +0.22(+4.49%)
Feb 08, 2024 4.902 4.902 4.900 4.900 748 -0.13(-2.58%)
Feb 07, 2024 5.089 5.089 5.030 5.030 1,135 -0.00(-0.04%)
Feb 06, 2024 5.050 5.050 5.020 5.032 1,971 -0.03(-0.54%)
Feb 05, 2024 5.059 5.059 5.059 5.059 220 +0.02(+0.38%)
Feb 02, 2024 5.041 5.100 5.040 5.040 3,350 -0.03(-0.58%)
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.