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 27, 2004 10.15 10.15 10.15 10.15 1,000 +0.00(+0.00%)
Feb 26, 2004 10.10 10.15 10.15 10.15 1,000 +0.05(+0.50%)
Feb 25, 2004 10.15 10.10 9.900 10.10 14,600 -0.05(-0.49%)
Feb 24, 2004 10.00 10.15 10.15 10.15 10,614 +0.15(+1.50%)
Feb 23, 2004 10.00 10.20 9.900 10.00 89,596 +0.30(+3.09%)
Feb 20, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 19, 2004 9.850 9.950 9.700 9.700 7,000 -0.10(-1.02%)
Feb 18, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 17, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 13, 2004 9.600 9.800 9.600 9.800 3,312 +0.20(+2.08%)
Feb 12, 2004 9.300 9.800 9.580 9.600 17,431 +0.30(+3.23%)
Feb 11, 2004 9.450 9.300 9.300 9.300 1,000 -0.15(-1.59%)
Feb 10, 2004 9.550 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Feb 09, 2004 9.250 9.550 9.350 9.550 4,114 +0.30(+3.24%)
Feb 06, 2004 9.000 9.250 9.150 9.250 975 +0.25(+2.78%)
Feb 05, 2004 8.700 9.000 8.880 9.000 1,280 +0.30(+3.45%)
Feb 04, 2004 8.750 8.800 8.700 8.700 11,950 -0.25(-2.79%)
Feb 03, 2004 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 02, 2004 9.000 9.000 8.900 8.950 36,962 -0.05(-0.56%)
Jan 30, 2004 9.100 9.050 9.000 9.000 16,292 -0.10(-1.10%)
Jan 29, 2004 9.050 9.100 8.900 9.100 7,142 +0.05(+0.55%)
Jan 28, 2004 9.250 9.250 9.050 9.050 9,300 -0.20(-2.16%)
Jan 27, 2004 9.500 9.400 9.250 9.250 17,810 -0.25(-2.63%)
Jan 26, 2004 9.600 9.650 9.450 9.500 23,300 -0.10(-1.04%)
Jan 23, 2004 9.750 9.800 9.600 9.600 14,345 -0.15(-1.54%)
Jan 22, 2004 9.600 9.750 9.600 9.750 3,400 +0.15(+1.56%)
Jan 21, 2004 9.400 9.600 9.600 9.600 3,700 +0.20(+2.13%)
Jan 20, 2004 9.250 9.500 9.400 9.400 5,750 +0.15(+1.62%)
Jan 16, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 15, 2004 9.410 9.250 9.150 9.250 2,822 -0.16(-1.70%)
Jan 14, 2004 9.400 9.500 9.300 9.410 110,100 +0.01(+0.11%)
Jan 13, 2004 9.400 9.400 9.400 9.400 700 +0.00(+0.00%)
Jan 12, 2004 9.350 9.600 9.400 9.400 3,800 +0.05(+0.53%)
Jan 09, 2004 9.550 9.400 9.350 9.350 6,600 -0.30(-3.11%)
Jan 08, 2004 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 07, 2004 9.450 9.650 9.550 9.650 14,100 +0.35(+3.76%)
Dec 31, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Dec 30, 2003 9.350 9.500 9.300 9.300 6,300 -0.05(-0.53%)
Dec 29, 2003 9.350 9.450 8.800 9.350 23,050 +0.00(+0.00%)
Dec 26, 2003 9.350 9.350 9.300 9.350 3,300 +0.05(+0.54%)
Dec 24, 2003 9.450 9.500 9.300 9.300 1,265 -0.15(-1.59%)
Dec 23, 2003 9.400 9.600 9.350 9.450 1,930 +0.05(+0.53%)
Dec 22, 2003 9.500 9.400 9.350 9.400 867 -0.10(-1.05%)
Dec 19, 2003 9.250 9.500 9.300 9.500 29,400 +0.20(+2.15%)
Dec 18, 2003 9.300 9.300 9.300 9.300 0 -0.20(-2.11%)
Dec 17, 2003 9.500 9.500 9.500 9.500 0 -0.15(-1.55%)
Dec 16, 2003 9.650 9.650 9.650 9.650 0 -0.10(-1.03%)
Dec 15, 2003 9.750 9.750 9.750 9.750 0 +0.05(+0.52%)
Dec 12, 2003 9.700 9.700 9.700 9.700 0 +0.05(+0.52%)
Dec 11, 2003 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 10, 2003 9.650 9.650 9.650 9.650 0 +0.05(+0.52%)
Dec 09, 2003 9.600 9.600 9.600 9.600 0 +0.05(+0.52%)
Dec 08, 2003 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 05, 2003 9.600 9.600 9.600 9.550 0 -0.10(-1.04%)
Dec 04, 2003 9.650 9.650 9.650 9.650 0 -0.15(-1.53%)
Dec 03, 2003 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Dec 02, 2003 9.600 9.600 9.600 9.600 0 +0.20(+2.13%)
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.