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 (%)
Dec 29, 2017 7.830 7.830 7.830 0 +0.27(+3.54%)
Dec 28, 2017 7.562 7.562 7.562 7.562 120 -0.09(-1.12%)
Dec 26, 2017 7.648 7.648 7.648 35 +0.03(+0.37%)
Dec 21, 2017 7.620 7.620 7.620 4 +0.05(+0.66%)
Dec 20, 2017 7.820 7.820 7.570 7.570 719 -0.22(-2.79%)
Dec 19, 2017 7.697 7.787 7.697 7.787 600 +0.06(+0.74%)
Dec 18, 2017 7.755 7.755 7.730 7.730 920 +0.16(+2.11%)
Dec 15, 2017 7.630 7.780 7.570 7.570 3,088 +0.10(+1.34%)
Dec 14, 2017 7.720 7.720 7.470 7.470 2,917 -0.24(-3.10%)
Dec 13, 2017 7.709 7.709 7.709 7.709 1,000 +0.42(+5.75%)
Dec 12, 2017 7.550 7.550 7.290 7.290 2,551 -0.22(-2.93%)
Dec 11, 2017 7.486 7.510 7.450 7.510 1,500 +0.17(+2.32%)
Dec 08, 2017 7.090 7.340 7.090 7.340 2,034 +0.24(+3.38%)
Dec 07, 2017 7.100 7.100 7.100 7.100 234 -0.17(-2.27%)
Dec 06, 2017 7.265 7.265 7.265 7.265 545 +0.04(+0.62%)
Dec 05, 2017 7.470 7.470 7.220 7.220 3,200 -0.28(-3.73%)
Dec 04, 2017 7.600 7.600 7.450 7.500 1,900 -0.08(-1.06%)
Dec 01, 2017 7.580 7.750 7.580 7.580 3,000 -0.12(-1.56%)
Nov 30, 2017 7.700 7.830 7.700 7.700 1,101 +0.10(+1.32%)
Nov 29, 2017 7.600 7.600 7.600 7.600 1,142 -0.13(-1.68%)
Nov 28, 2017 7.880 7.880 7.725 7.730 1,794 +0.02(+0.26%)
Nov 27, 2017 7.640 7.710 7.640 7.710 3,598 -0.17(-2.16%)
Nov 24, 2017 7.880 7.880 7.880 7.880 100 +0.24(+3.07%)
Nov 20, 2017 7.645 7.645 7.645 77 +0.12(+1.66%)
Nov 17, 2017 7.562 7.590 7.500 7.520 2,406 -0.04(-0.53%)
Nov 15, 2017 7.560 7.560 7.560 7,405 +0.01(+0.13%)
Nov 14, 2017 7.550 7.675 7.550 7.550 7,248 -0.44(-5.51%)
Nov 13, 2017 7.990 7.990 7.990 7.990 370 +0.33(+4.31%)
Nov 10, 2017 7.800 7.800 7.640 7.660 914 -0.49(-6.01%)
Nov 08, 2017 8.150 8.150 8.150 95 -0.26(-3.09%)
Nov 06, 2017 8.410 8.410 8.410 67 +0.02(+0.24%)
Nov 03, 2017 8.550 8.550 8.350 8.390 1,510 -0.16(-1.87%)
Nov 01, 2017 8.550 8.550 8.550 10 +0.24(+2.89%)
Oct 26, 2017 8.310 8.310 8.310 92 -0.02(-0.24%)
Oct 25, 2017 8.330 8.330 8.330 8.330 498 -0.06(-0.72%)
Oct 23, 2017 8.390 8.390 8.390 0 -0.03(-0.36%)
Oct 20, 2017 8.470 8.470 8.420 8.420 1,593 +0.10(+1.20%)
Oct 18, 2017 8.320 8.320 8.320 248 +0.20(+2.46%)
Oct 16, 2017 8.120 8.120 8.120 2 +0.07(+0.87%)
Oct 13, 2017 8.050 8.080 8.050 8.050 4,850 +0.30(+3.87%)
Oct 12, 2017 7.750 7.750 7.750 7.750 1,924 +0.10(+1.31%)
Oct 11, 2017 7.650 7.650 7.650 7.650 3,774 +0.01(+0.13%)
Oct 10, 2017 7.750 7.750 7.640 7.640 400 -0.09(-1.16%)
Oct 06, 2017 7.730 7.730 7.730 20 -0.06(-0.82%)
Oct 05, 2017 7.770 7.794 7.770 7.794 750 +0.02(+0.31%)
Oct 04, 2017 7.828 7.828 7.770 7.770 7,685 +0.05(+0.65%)
Oct 03, 2017 7.500 7.720 7.500 7.720 5,561 +0.25(+3.35%)
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.