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 (%)
Feb 26, 2021 4.610 4.750 4.610 4.750 15,500 -0.04(-0.84%)
Feb 25, 2021 4.900 4.970 4.760 4.790 104,712 -0.21(-4.20%)
Feb 24, 2021 4.860 5.030 4.820 5.000 120,851 +0.13(+2.65%)
Feb 23, 2021 4.840 4.900 4.740 4.871 46,155 +0.13(+2.76%)
Feb 22, 2021 4.550 4.820 4.550 4.740 36,798 +0.19(+4.18%)
Feb 19, 2021 4.520 4.600 4.520 4.550 4,700 -0.02(-0.36%)
Feb 18, 2021 4.500 4.566 4.500 4.566 3,522 -0.00(-0.08%)
Feb 17, 2021 4.480 4.570 4.480 4.570 12,948 +0.07(+1.56%)
Feb 16, 2021 4.670 4.670 4.431 4.500 15,784 +0.15(+3.45%)
Feb 12, 2021 4.270 4.390 4.270 4.350 23,800 +0.05(+1.16%)
Feb 11, 2021 4.440 4.440 4.260 4.300 7,620 +0.06(+1.42%)
Feb 10, 2021 4.270 4.350 4.200 4.240 55,896 -0.15(-3.42%)
Feb 09, 2021 4.135 4.390 4.135 4.390 9,341 +0.17(+4.03%)
Feb 08, 2021 4.210 4.250 4.200 4.220 10,353 +0.07(+1.69%)
Feb 05, 2021 4.200 4.210 4.150 4.150 16,500 -0.05(-1.19%)
Feb 04, 2021 4.150 4.200 4.040 4.200 6,468 +0.08(+1.94%)
Feb 03, 2021 4.040 4.250 4.040 4.120 14,559 +0.08(+1.98%)
Feb 02, 2021 3.950 4.040 3.950 4.040 26,828 +0.05(+1.25%)
Feb 01, 2021 3.740 4.090 3.740 3.990 21,298 +0.03(+0.76%)
Jan 29, 2021 4.010 4.010 3.930 3.960 46,400 -0.05(-1.25%)
Jan 28, 2021 4.040 4.040 3.800 4.010 140,384 -0.32(-7.28%)
Jan 27, 2021 4.030 4.325 4.030 4.325 30,439 -0.08(-1.70%)
Jan 26, 2021 4.440 4.440 4.330 4.400 16,397 +0.00(+0.00%)
Jan 25, 2021 4.610 4.610 4.350 4.400 23,485 -0.13(-2.87%)
Jan 22, 2021 4.530 4.600 4.490 4.530 14,100 -0.08(-1.84%)
Jan 21, 2021 4.650 4.650 4.600 4.615 8,508 -0.06(-1.39%)
Jan 20, 2021 4.840 4.840 4.660 4.680 1,778 +0.03(+0.65%)
Jan 19, 2021 4.480 4.700 4.480 4.650 12,198 +0.00(+0.00%)
Jan 15, 2021 4.710 4.710 4.600 4.650 1,500 -0.06(-1.27%)
Jan 14, 2021 4.640 4.750 4.630 4.710 2,993 +0.06(+1.29%)
Jan 13, 2021 4.650 4.660 4.620 4.650 15,508 +0.03(+0.65%)
Jan 12, 2021 4.675 4.675 4.620 4.620 3,062 -0.03(-0.65%)
Jan 11, 2021 4.790 4.790 4.625 4.650 18,483 -0.05(-1.06%)
Jan 08, 2021 4.750 4.750 4.700 4.700 7,000 -0.02(-0.42%)
Jan 07, 2021 4.820 4.820 4.635 4.720 7,588 +0.04(+0.85%)
Jan 06, 2021 4.700 4.710 4.550 4.680 18,089 -0.02(-0.43%)
Jan 05, 2021 4.590 4.700 4.530 4.700 21,384 -0.02(-0.42%)
Jan 04, 2021 4.660 4.750 4.660 4.720 4,225 +0.06(+1.29%)
Dec 31, 2020 4.660 4.660 4.660 5,117 -0.01(-0.21%)
Dec 30, 2020 4.880 4.880 4.480 4.670 5,117 -0.08(-1.68%)
Dec 29, 2020 4.660 4.750 4.660 4.750 4,024 +0.09(+1.93%)
Dec 28, 2020 4.740 4.820 4.650 4.660 10,546 -0.07(-1.48%)
Dec 24, 2020 4.740 4.740 4.620 4.730 5,700 +0.12(+2.65%)
Dec 23, 2020 4.620 4.680 4.608 4.608 1,259 -0.00(-0.04%)
Dec 22, 2020 4.380 4.650 4.380 4.610 7,014 -0.06(-1.28%)
Dec 21, 2020 4.780 4.780 4.600 4.670 20,636 -0.14(-2.91%)
Dec 18, 2020 4.860 4.950 4.735 4.810 8,400 +0.04(+0.94%)
Dec 17, 2020 4.680 4.875 4.680 4.765 24,599 -0.23(-4.51%)
Dec 16, 2020 5.000 5.000 4.940 4.990 31,320 -0.01(-0.20%)
Dec 15, 2020 4.850 5.040 4.850 5.000 4,397 -0.01(-0.20%)
Dec 14, 2020 5.220 5.220 4.950 5.010 57,599 +0.15(+3.09%)
Dec 11, 2020 4.884 4.950 4.710 4.860 15,500 -0.09(-1.82%)
Dec 10, 2020 4.800 4.960 4.700 4.950 36,338 +0.05(+1.02%)
Dec 09, 2020 4.960 4.960 4.820 4.900 40,045 +0.08(+1.55%)
Dec 08, 2020 4.880 4.900 4.800 4.825 32,777 -0.15(-3.02%)
Dec 07, 2020 4.990 5.010 4.925 4.975 24,593 -0.05(-1.00%)
Dec 04, 2020 5.070 5.070 4.968 5.026 20,100 +0.03(+0.51%)
Dec 03, 2020 5.140 5.140 4.925 5.000 41,761 +0.14(+2.88%)
Dec 02, 2020 4.790 4.890 4.790 4.860 27,442 +0.12(+2.42%)
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.