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 UNCHANGED
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 (%)
Apr 28, 2017 7.178 7.178 7.178 7.178 500 +0.01(+0.11%)
Apr 26, 2017 7.170 7.170 7.170 5 +0.02(+0.31%)
Apr 25, 2017 7.080 7.148 7.080 7.148 1,502 +0.03(+0.39%)
Apr 24, 2017 7.120 7.120 7.120 7.120 5,600 +0.02(+0.28%)
Apr 21, 2017 7.100 7.100 7.100 7.100 350 +0.14(+2.01%)
Apr 20, 2017 6.800 6.960 6.800 6.960 2,265 +0.01(+0.14%)
Apr 19, 2017 6.885 6.950 6.850 6.950 2,915 -0.10(-1.42%)
Apr 13, 2017 7.050 7.050 7.050 3 +0.15(+2.17%)
Apr 12, 2017 6.940 7.000 6.900 6.900 2,246 -0.09(-1.29%)
Apr 11, 2017 6.990 6.990 6.990 6.990 1,414 -0.16(-2.20%)
Apr 07, 2017 7.147 7.147 7.147 0 -0.18(-2.50%)
Apr 05, 2017 7.330 7.330 7.330 0 +0.08(+1.10%)
Mar 31, 2017 7.250 7.250 7.250 100 +0.10(+1.40%)
Mar 29, 2017 7.150 7.150 7.150 154 +0.11(+1.56%)
Mar 27, 2017 7.040 7.040 7.040 79 -0.18(-2.49%)
Mar 21, 2017 7.220 7.220 7.220 0 -0.02(-0.28%)
Mar 20, 2017 7.111 7.240 7.111 7.240 872 -0.01(-0.14%)
Mar 16, 2017 7.250 7.250 7.250 98 -0.13(-1.76%)
Mar 15, 2017 7.310 7.380 7.240 7.380 5,156 -0.28(-3.66%)
Mar 08, 2017 7.660 7.660 7.660 0 -0.04(-0.52%)
Mar 07, 2017 7.600 7.700 7.600 7.700 5,596 +0.15(+1.99%)
Mar 06, 2017 7.700 7.700 7.500 7.550 4,220 +0.23(+3.14%)
Mar 03, 2017 7.400 7.400 7.320 7.320 2,399 +0.03(+0.41%)
Mar 02, 2017 7.290 7.290 7.290 7.290 2,000 +0.05(+0.69%)
Mar 01, 2017 7.240 7.240 7.240 7.240 1,446 -0.09(-1.23%)
Feb 28, 2017 7.354 7.354 7.330 7.330 700 +0.00(+0.00%)
Feb 24, 2017 7.330 7.330 7.330 50 -0.01(-0.14%)
Feb 23, 2017 7.340 7.340 7.340 7.340 230 +0.04(+0.55%)
Feb 22, 2017 7.300 7.300 7.300 7.300 300 +0.28(+3.99%)
Feb 17, 2017 7.020 7.020 7.020 16 -0.22(-3.04%)
Feb 16, 2017 7.120 7.240 7.120 7.240 4,102 +0.19(+2.70%)
Feb 15, 2017 7.040 7.105 6.970 7.050 7,875 -0.08(-1.19%)
Feb 13, 2017 7.135 7.135 7.135 0 -0.09(-1.25%)
Feb 10, 2017 7.360 7.360 7.225 7.225 1,449 +0.21(+2.92%)
Feb 09, 2017 7.020 7.020 7.020 7.020 409 -0.12(-1.68%)
Feb 08, 2017 6.990 7.140 6.990 7.140 14,308 +0.36(+5.31%)
Feb 07, 2017 6.780 6.780 6.780 6.780 2,500 -0.10(-1.45%)
Feb 02, 2017 6.880 6.880 6.880 0 -0.03(-0.43%)
Feb 01, 2017 6.800 6.910 6.800 6.910 720 +0.13(+1.92%)
Jan 31, 2017 6.780 6.780 6.780 6.780 215 +0.11(+1.65%)
Jan 30, 2017 6.700 6.710 6.670 6.670 1,479 -0.06(-0.89%)
Jan 27, 2017 6.810 6.900 6.730 6.730 2,832 +0.12(+1.82%)
Jan 26, 2017 6.850 6.850 6.610 6.610 1,231 -0.26(-3.78%)
Jan 24, 2017 6.870 6.870 6.870 14 +0.21(+3.22%)
Jan 23, 2017 6.830 6.830 6.630 6.656 2,236 -0.22(-3.26%)
Jan 20, 2017 6.650 6.880 6.650 6.880 440 +0.13(+1.93%)
Jan 19, 2017 6.780 6.800 6.650 6.750 2,955 -0.42(-5.83%)
Jan 18, 2017 7.168 7.168 7.168 7.168 598 +0.07(+0.96%)
Jan 17, 2017 7.000 7.100 7.000 7.100 3,638 +0.41(+6.13%)
Jan 12, 2017 6.690 6.690 6.690 0 -0.21(-3.04%)
Jan 11, 2017 6.780 6.900 6.780 6.900 1,055 +0.00(+0.00%)
Jan 10, 2017 6.860 6.900 6.860 6.900 2,853 +0.27(+4.07%)
Jan 09, 2017 6.630 6.630 6.630 6.630 672 -0.01(-0.15%)
Jan 06, 2017 6.650 6.850 6.610 6.640 7,836 -0.02(-0.30%)
Jan 05, 2017 6.850 6.850 6.620 6.660 743 -0.24(-3.48%)
Jan 04, 2017 6.900 6.900 6.900 6.900 227 +0.37(+5.67%)
Jan 03, 2017 6.510 6.830 6.510 6.530 2,103 +0.00(+0.03%)
Dec 30, 2016 6.528 6.528 6.528 0 -0.03(-0.52%)
Dec 29, 2016 6.580 6.580 6.550 6.562 6,625 +0.06(+0.95%)
Dec 27, 2016 6.500 6.500 6.500 0 -0.01(-0.15%)
Dec 23, 2016 6.510 6.510 6.510 0 +0.04(+0.62%)
Dec 22, 2016 6.520 6.520 6.470 6.470 1,197 -0.01(-0.15%)
Dec 21, 2016 6.480 6.520 6.440 6.480 9,567 +0.11(+1.73%)
Dec 20, 2016 6.370 6.370 6.370 6.370 5,711 -0.17(-2.52%)
Dec 19, 2016 6.620 6.620 6.535 6.535 340 -0.01(-0.14%)
Dec 16, 2016 6.360 6.544 6.360 6.544 1,553 -0.01(-0.19%)
Dec 15, 2016 6.550 6.556 6.530 6.556 2,150 +0.03(+0.40%)
Dec 14, 2016 6.540 6.540 6.530 6.530 3,347 -0.02(-0.31%)
Dec 13, 2016 6.590 6.613 6.550 6.550 8,586 +0.02(+0.31%)
Dec 12, 2016 6.530 6.530 6.530 6.530 2,058 -0.31(-4.53%)
Dec 09, 2016 6.570 6.840 6.570 6.840 1,262 +0.04(+0.59%)
Dec 08, 2016 6.725 6.800 6.650 6.800 4,772 +0.00(+0.00%)
Dec 07, 2016 6.800 6.800 6.800 6.800 400 +0.16(+2.38%)
Dec 06, 2016 6.640 6.642 6.640 6.642 514 -0.01(-0.12%)
Dec 02, 2016 6.650 6.650 6.650 75 -0.03(-0.45%)
Dec 01, 2016 6.680 6.680 6.680 6.680 376 -0.01(-0.15%)
Nov 30, 2016 6.650 6.805 6.650 6.690 1,250 +0.09(+1.36%)
Nov 29, 2016 6.610 6.620 6.600 6.600 1,532 -0.05(-0.75%)
Nov 28, 2016 6.660 6.681 6.650 6.650 3,440 -0.01(-0.15%)
Nov 23, 2016 6.660 6.660 6.660 0 -0.09(-1.33%)
Nov 22, 2016 6.670 6.750 6.670 6.750 1,966 +0.02(+0.36%)
Nov 18, 2016 6.726 6.726 6.726 86 -0.02(-0.36%)
Nov 17, 2016 6.750 6.750 6.750 6.750 2,111 +0.00(+0.00%)
Nov 16, 2016 6.750 6.750 6.750 6.750 1,903 +0.00(+0.00%)
Nov 15, 2016 6.750 6.750 6.750 6.750 611 +0.05(+0.78%)
Nov 11, 2016 6.698 6.698 6.698 44 +0.05(+0.78%)
Nov 09, 2016 6.646 6.646 6.646 40 +0.03(+0.39%)
Nov 08, 2016 6.860 6.860 6.620 6.620 1,015 -0.12(-1.78%)
Nov 07, 2016 6.730 6.920 6.730 6.740 3,951 +0.19(+2.90%)
Nov 04, 2016 6.550 6.550 6.550 6.550 241 -0.02(-0.33%)
Nov 03, 2016 6.572 6.572 6.572 6.572 728 -0.06(-0.87%)
Nov 02, 2016 6.626 6.630 6.626 6.630 326 -0.04(-0.60%)
Nov 01, 2016 6.770 6.770 6.540 6.670 32,578 +0.03(+0.45%)
Oct 31, 2016 6.570 6.640 6.530 6.640 6,358 +0.11(+1.68%)
Oct 28, 2016 6.544 6.544 6.530 6.530 6,949 -0.02(-0.27%)
Oct 27, 2016 6.548 6.548 6.548 6.548 819 -0.01(-0.18%)
Oct 26, 2016 6.520 6.770 6.520 6.560 4,643 -0.12(-1.80%)
Oct 25, 2016 6.680 6.680 6.680 6.680 265 -0.04(-0.67%)
Oct 24, 2016 6.710 6.790 6.660 6.725 2,785 +0.01(+0.22%)
Oct 21, 2016 6.710 6.710 6.620 6.710 4,952 +0.01(+0.15%)
Oct 20, 2016 6.800 6.800 6.700 6.700 823 -0.12(-1.69%)
Oct 19, 2016 6.770 6.850 6.770 6.815 3,475 +0.08(+1.11%)
Oct 18, 2016 6.620 6.790 6.620 6.740 4,939 +0.17(+2.59%)
Oct 17, 2016 6.570 6.730 6.570 6.570 2,313 -0.15(-2.23%)
Oct 14, 2016 6.490 6.720 6.490 6.720 4,972 +0.06(+0.90%)
Oct 13, 2016 6.590 6.660 6.500 6.660 6,148 +0.01(+0.15%)
Oct 12, 2016 6.780 6.910 6.618 6.650 18,535 -0.24(-3.55%)
Oct 11, 2016 6.960 6.960 6.895 6.895 543 -0.15(-2.13%)
Oct 10, 2016 7.045 7.045 7.045 7.045 263 -0.00(-0.07%)
Oct 07, 2016 7.050 7.050 7.050 7.050 356 +0.04(+0.57%)
Oct 06, 2016 7.010 7.010 7.010 7.010 1,695 +0.00(+0.00%)
Oct 05, 2016 7.000 7.030 7.000 7.010 1,694 -0.03(-0.43%)
Oct 04, 2016 7.040 7.040 7.040 7.040 529 +0.04(+0.57%)
Oct 03, 2016 7.100 7.100 7.000 7.000 4,943 -0.09(-1.27%)
Sep 30, 2016 7.030 7.090 7.030 7.090 6,315 +0.01(+0.14%)
Sep 29, 2016 7.054 7.080 7.040 7.080 4,371 -0.01(-0.14%)
Sep 28, 2016 7.040 7.090 7.040 7.090 1,460 +0.02(+0.28%)
Sep 27, 2016 7.050 7.110 7.050 7.070 2,301 -0.04(-0.56%)
Sep 26, 2016 7.080 7.140 7.040 7.110 1,252 +0.00(+0.00%)
Sep 23, 2016 7.180 7.180 7.110 7.110 764 -0.07(-0.97%)
Sep 22, 2016 7.180 7.210 7.170 7.180 4,219 -0.03(-0.42%)
Sep 21, 2016 7.070 7.210 7.070 7.210 2,466 +0.09(+1.26%)
Sep 20, 2016 7.144 7.170 7.110 7.120 8,344 -0.09(-1.25%)
Sep 19, 2016 7.210 7.210 7.210 7.210 676 +0.04(+0.52%)
Sep 15, 2016 7.173 7.173 7.173 63 +0.01(+0.18%)
Sep 14, 2016 7.170 7.200 7.160 7.160 1,939 +0.09(+1.27%)
Sep 13, 2016 7.210 7.234 7.070 7.070 1,915 -0.17(-2.35%)
Sep 12, 2016 7.264 7.264 7.240 7.240 375 -0.01(-0.14%)
Sep 09, 2016 7.250 7.280 7.250 7.250 4,989 -0.04(-0.55%)
Sep 08, 2016 7.393 7.393 7.240 7.290 63,967 -0.07(-1.00%)
Sep 07, 2016 7.380 7.400 7.364 7.364 2,609 -0.08(-1.02%)
Sep 06, 2016 7.440 7.440 7.440 7.440 222 +0.04(+0.54%)
Sep 02, 2016 7.400 7.400 7.400 0 +0.17(+2.35%)
Sep 01, 2016 7.210 7.254 7.210 7.230 3,693 -0.01(-0.18%)
Aug 31, 2016 7.243 7.243 7.243 7.243 1,813 +0.02(+0.32%)
Aug 30, 2016 7.250 7.250 7.090 7.220 6,782 -0.04(-0.55%)
Aug 29, 2016 7.210 7.280 7.210 7.260 8,273 +0.00(+0.00%)
Aug 26, 2016 7.210 7.360 7.210 7.260 5,532 +0.07(+0.97%)
Aug 24, 2016 7.190 7.190 7.190 0 -0.06(-0.83%)
Aug 23, 2016 7.150 7.310 7.150 7.250 1,970 +0.10(+1.40%)
Aug 22, 2016 7.090 7.200 7.090 7.150 5,568 -0.05(-0.69%)
Aug 19, 2016 7.250 7.250 7.120 7.200 16,052 -0.21(-2.77%)
Aug 18, 2016 7.240 7.405 7.200 7.405 9,735 -0.35(-4.47%)
Aug 17, 2016 7.780 7.862 7.660 7.751 16,787 -0.42(-5.12%)
Aug 16, 2016 8.240 8.240 8.170 8.170 2,584 +0.01(+0.12%)
Aug 15, 2016 8.240 8.240 8.160 8.160 2,766 +0.12(+1.49%)
Aug 12, 2016 8.070 8.110 8.040 8.040 12,890 -0.11(-1.35%)
Aug 11, 2016 8.150 8.150 8.150 8.150 517 -0.10(-1.21%)
Aug 09, 2016 8.250 8.250 8.250 5 -0.07(-0.90%)
Aug 08, 2016 8.250 8.330 8.238 8.325 17,432 +0.18(+2.27%)
Aug 05, 2016 7.980 8.140 7.980 8.140 3,957 +0.14(+1.75%)
Aug 04, 2016 7.810 8.000 7.810 8.000 19,238 +0.07(+0.82%)
Aug 03, 2016 8.000 8.010 7.850 7.935 3,673 -0.12(-1.43%)
Aug 02, 2016 8.120 8.120 8.000 8.050 18,016 -0.14(-1.71%)
Aug 01, 2016 8.170 8.192 8.170 8.190 3,435 +0.02(+0.20%)
Jul 29, 2016 8.190 8.190 8.174 8.174 1,213 +0.13(+1.67%)
Jul 28, 2016 8.190 8.190 8.030 8.040 3,738 +0.04(+0.50%)
Jul 27, 2016 8.026 8.026 8.000 8.000 645 +0.00(+0.00%)
Jul 26, 2016 8.140 8.140 7.850 8.000 5,185 -0.02(-0.25%)
Jul 25, 2016 8.020 8.020 8.014 8.020 1,000 +0.07(+0.88%)
Jul 22, 2016 8.010 8.010 7.950 7.950 4,568 -0.02(-0.25%)
Jul 21, 2016 7.882 8.000 7.850 7.970 14,735 +0.01(+0.13%)
Jul 20, 2016 7.950 8.020 7.850 7.960 3,480 +0.11(+1.40%)
Jul 19, 2016 7.850 7.878 7.841 7.850 8,140 +0.00(+0.04%)
Jul 18, 2016 7.860 8.270 7.836 7.847 52,576 -0.22(-2.76%)
Jul 15, 2016 7.980 8.090 7.860 8.070 106,274 +0.09(+1.13%)
Jul 14, 2016 7.960 8.000 7.960 7.980 11,192 +0.13(+1.66%)
Jul 13, 2016 7.810 7.850 7.810 7.850 7,481 +0.12(+1.55%)
Jul 12, 2016 7.750 7.750 7.540 7.730 3,929 +0.23(+3.07%)
Jul 11, 2016 7.500 7.570 7.500 7.500 4,323 +0.11(+1.49%)
Jul 08, 2016 7.380 7.390 7.370 7.390 2,400 +0.02(+0.27%)
Jul 07, 2016 7.390 7.390 7.340 7.370 13,376 -0.02(-0.30%)
Jul 05, 2016 7.400 7.410 7.384 7.392 5,053 -0.06(-0.78%)
Jul 01, 2016 7.450 7.450 7.450 0 +0.04(+0.47%)
Jun 30, 2016 7.350 7.420 7.329 7.415 7,266 +0.16(+2.13%)
Jun 29, 2016 7.260 7.290 7.200 7.260 4,330 +0.26(+3.71%)
Jun 28, 2016 7.100 7.100 7.000 7.000 10,243 -0.18(-2.51%)
Jun 27, 2016 7.240 7.240 7.100 7.180 3,459 -0.33(-4.39%)
Jun 24, 2016 7.640 7.480 7.510 7,431 -0.40(-5.06%)
Jun 23, 2016 7.770 7.910 7.770 7.910 4,281 +0.14(+1.80%)
Jun 22, 2016 7.730 7.770 7.610 7.770 2,157 +0.00(+0.00%)
Jun 21, 2016 7.750 7.770 7.738 7.770 1,248 +0.07(+0.97%)
Jun 20, 2016 7.620 7.780 7.620 7.695 12,842 +0.15(+1.92%)
Jun 17, 2016 7.700 7.700 7.400 7.550 3,434 +0.08(+1.07%)
Jun 16, 2016 7.500 7.500 7.470 7.470 6,194 -0.07(-0.93%)
Jun 15, 2016 7.540 7.540 7.540 7.540 404 -0.21(-2.71%)
Jun 14, 2016 7.776 7.800 7.700 7.750 5,721 +0.12(+1.57%)
Jun 13, 2016 7.700 7.840 7.630 7.630 7,949 -0.21(-2.68%)
Jun 10, 2016 7.805 7.840 7.805 7.840 1,000 +0.04(+0.51%)
Jun 09, 2016 7.800 7.800 7.800 7.800 687 -0.03(-0.38%)
Jun 08, 2016 7.830 7.830 7.830 7.830 280 -0.12(-1.51%)
Jun 07, 2016 7.798 7.950 7.798 7.950 381 +0.08(+1.02%)
Jun 06, 2016 7.840 7.870 7.840 7.870 954 -0.05(-0.63%)
Jun 03, 2016 7.770 7.920 7.770 7.920 1,768 +0.17(+2.19%)
Jun 02, 2016 7.750 7.750 7.750 7.750 715 -0.15(-1.90%)
Jun 01, 2016 7.800 7.900 7.800 7.900 3,278 +0.05(+0.64%)
May 31, 2016 7.960 7.960 7.850 7.850 2,303 -0.15(-1.88%)
May 27, 2016 8.000 8.000 8.000 0 +0.05(+0.63%)
May 25, 2016 7.950 7.950 7.950 0 +0.09(+1.09%)
May 24, 2016 7.930 7.930 7.740 7.864 2,995 +0.16(+2.13%)
May 23, 2016 7.640 7.700 7.640 7.700 723 -0.05(-0.65%)
May 20, 2016 7.800 7.800 7.700 7.750 1,393 +0.02(+0.26%)
May 19, 2016 7.730 7.730 7.730 7.730 1,235 +0.06(+0.78%)
May 18, 2016 7.820 7.820 7.668 7.670 1,131 -0.12(-1.54%)
May 17, 2016 7.780 7.790 7.600 7.790 2,980 +0.03(+0.39%)
May 16, 2016 8.000 8.000 7.760 7.760 1,174 +0.17(+2.24%)
May 13, 2016 7.850 7.850 7.590 7.590 567 -0.16(-2.06%)
May 11, 2016 7.750 7.750 7.750 78 -0.05(-0.64%)
May 10, 2016 7.800 7.800 7.800 7.800 435 -0.08(-1.02%)
May 09, 2016 7.850 7.950 7.710 7.880 5,603 -0.05(-0.63%)
May 06, 2016 7.900 7.978 7.900 7.930 3,363 +0.09(+1.15%)
May 04, 2016 7.840 7.840 7.840 10 +0.21(+2.75%)
May 03, 2016 8.040 8.040 7.630 7.630 888 -0.41(-5.10%)
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.