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 (%)
Nov 30, 2009 8.610 8.610 8.610 0 -0.09(-1.03%)
Nov 27, 2009 8.700 8.700 8.700 8.700 400 +0.02(+0.23%)
Nov 25, 2009 8.840 8.860 8.680 8.680 31,500 +0.02(+0.23%)
Nov 24, 2009 8.800 8.830 8.660 8.660 667 -0.22(-2.48%)
Nov 19, 2009 8.880 8.880 8.880 130 +0.27(+3.14%)
Nov 18, 2009 8.610 8.610 8.610 8.610 137 -0.29(-3.26%)
Nov 17, 2009 8.890 8.910 8.870 8.900 5,249 +0.17(+1.95%)
Nov 16, 2009 8.750 8.940 8.730 8.730 6,615 +0.40(+4.80%)
Nov 11, 2009 8.330 8.330 8.330 8.330 0 +0.12(+1.46%)
Nov 10, 2009 8.210 8.210 8.210 8.210 750 +0.01(+0.12%)
Nov 09, 2009 8.200 8.200 8.200 8.200 900 -0.03(-0.36%)
Nov 06, 2009 8.040 8.230 8.040 8.230 2,115 +0.31(+3.91%)
Nov 05, 2009 7.870 7.940 7.870 7.920 10,000 +0.09(+1.15%)
Nov 03, 2009 7.830 7.830 7.830 7.830 0 -0.35(-4.28%)
Oct 30, 2009 8.180 8.180 8.180 8.180 0 +0.30(+3.81%)
Oct 29, 2009 7.880 7.910 7.880 7.880 6,697 +0.08(+1.03%)
Oct 28, 2009 7.800 7.800 7.800 7.800 1,500 -0.58(-6.92%)
Oct 21, 2009 8.380 8.380 8.380 0 +0.00(+0.00%)
Oct 19, 2009 8.380 8.380 8.380 8.380 0 -0.06(-0.71%)
Oct 16, 2009 8.630 8.630 8.425 8.440 9,594 -0.09(-1.06%)
Oct 15, 2009 8.530 8.530 8.530 8.530 1,570 +0.02(+0.24%)
Oct 14, 2009 8.510 8.510 8.510 8.510 250 +0.07(+0.83%)
Oct 13, 2009 8.420 8.440 8.420 8.440 5,452 +0.04(+0.48%)
Oct 12, 2009 8.400 8.400 8.400 8.400 950 -0.04(-0.47%)
Oct 09, 2009 8.300 8.440 8.300 8.440 5,625 +0.39(+4.84%)
Oct 08, 2009 8.040 8.050 8.040 8.050 2,541 -0.10(-1.23%)
Oct 07, 2009 8.150 8.150 8.150 8.150 511 +0.25(+3.16%)
Oct 06, 2009 7.830 8.010 7.830 7.900 927 +0.54(+7.34%)
Oct 05, 2009 7.360 7.360 7.360 7.360 100 -0.29(-3.79%)
Oct 02, 2009 7.650 7.650 7.650 7.650 3,575 -0.05(-0.65%)
Oct 01, 2009 7.700 7.700 7.700 7.700 155 -0.22(-2.78%)
Sep 30, 2009 7.910 7.920 7.900 7.920 1,801 +0.02(+0.25%)
Sep 29, 2009 7.900 7.900 7.900 7.900 4,000 -0.20(-2.47%)
Sep 24, 2009 8.100 8.100 8.100 0 -0.16(-1.94%)
Sep 22, 2009 8.260 8.260 8.260 0 +0.11(+1.35%)
Sep 21, 2009 8.150 8.150 8.150 8.150 350 -0.15(-1.81%)
Sep 17, 2009 8.300 8.300 8.300 0 +0.19(+2.34%)
Sep 16, 2009 8.000 8.110 7.900 8.110 6,636 +0.48(+6.29%)
Sep 15, 2009 7.630 7.630 7.630 7.630 1,000 +0.01(+0.13%)
Sep 14, 2009 7.850 7.850 7.620 7.620 5,125 -0.23(-2.93%)
Sep 11, 2009 7.690 7.850 7.690 7.850 6,389 +0.35(+4.67%)
Sep 10, 2009 7.630 7.630 7.500 7.500 2,621 -0.14(-1.83%)
Sep 09, 2009 7.450 7.640 7.450 7.640 5,100 +0.22(+2.96%)
Sep 08, 2009 7.400 7.420 7.400 7.420 6,058 +0.16(+2.20%)
Sep 04, 2009 7.180 7.260 7.180 7.260 700 +0.12(+1.68%)
Sep 02, 2009 7.140 7.140 7.140 0 -0.04(-0.56%)
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.