Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.200 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 9.150 9.150 9.150 9.150 600 -0.10(-1.08%)
Jan 30, 2006 9.250 9.250 9.100 9.250 30,495 +0.00(+0.00%)
Jan 27, 2006 9.250 9.250 9.184 9.250 50,600 +0.05(+0.54%)
Jan 26, 2006 9.200 9.200 9.050 9.200 16,010 +0.15(+1.66%)
Jan 25, 2006 9.050 9.100 8.950 9.050 60,715 +0.00(+0.00%)
Jan 24, 2006 9.050 9.100 8.950 9.050 3,760 +0.05(+0.56%)
Jan 23, 2006 9.000 9.000 8.800 9.000 585 -0.05(-0.55%)
Jan 20, 2006 9.050 9.200 9.050 9.050 52,250 -0.05(-0.55%)
Jan 19, 2006 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 18, 2006 9.100 9.100 8.950 9.100 45,675 -0.05(-0.55%)
Jan 17, 2006 9.150 9.150 9.000 9.150 4,925 -0.10(-1.08%)
Jan 13, 2006 9.250 9.250 9.150 9.250 26,668 +0.05(+0.54%)
Jan 12, 2006 9.200 9.200 9.200 9.200 0 +0.20(+2.22%)
Jan 11, 2006 9.000 9.200 9.000 9.000 4,700 -0.30(-3.23%)
Jan 10, 2006 9.300 9.300 9.300 9.300 1,150 -0.05(-0.53%)
Jan 09, 2006 9.350 9.350 9.150 9.350 2,330 +0.10(+1.08%)
Jan 06, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 05, 2006 9.250 9.250 9.150 9.250 2,783 +0.10(+1.09%)
Jan 04, 2006 8.700 9.150 8.950 9.150 19,994 +0.45(+5.17%)
Jan 03, 2006 8.700 8.700 8.700 8.700 500 -0.15(-1.69%)
Dec 30, 2005 8.850 8.850 8.600 8.850 10,850 +0.00(+0.00%)
Dec 29, 2005 8.850 8.850 8.700 8.850 10,079 +0.00(+0.00%)
Dec 28, 2005 8.850 8.850 8.850 8.850 400 -0.05(-0.56%)
Dec 23, 2005 8.900 9.000 8.800 8.900 5,300 -0.05(-0.56%)
Dec 22, 2005 8.850 8.950 8.800 8.950 10,626 +0.10(+1.13%)
Dec 21, 2005 8.900 8.850 8.850 8.850 1,350 -0.05(-0.56%)
Dec 20, 2005 8.900 8.900 8.900 8.900 3,030 +0.25(+2.89%)
Dec 19, 2005 8.650 8.850 8.650 8.650 51,600 +0.05(+0.58%)
Dec 16, 2005 8.600 8.700 8.550 8.600 11,400 +0.10(+1.18%)
Dec 15, 2005 8.500 8.624 8.500 8.500 59,133 +0.05(+0.59%)
Dec 14, 2005 8.450 8.650 8.450 8.450 1,525 -0.05(-0.59%)
Dec 13, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 12, 2005 8.500 8.702 8.500 8.500 55,500 -0.05(-0.58%)
Dec 09, 2005 8.550 8.700 8.550 8.550 51,750 -0.05(-0.58%)
Dec 08, 2005 8.600 8.600 8.600 8.600 38,116 +0.05(+0.58%)
Dec 07, 2005 8.550 8.649 8.550 8.550 50,200 -0.10(-1.16%)
Dec 06, 2005 8.650 8.650 8.650 8.650 6,700 -0.25(-2.81%)
Dec 05, 2005 8.900 8.900 8.650 8.900 2,766 +0.00(+0.00%)
Dec 02, 2005 8.900 8.900 8.800 8.900 3,500 +0.10(+1.14%)
Dec 01, 2005 8.800 8.800 8.600 8.800 5,255 +0.00(+0.00%)
Nov 30, 2005 8.800 8.800 8.800 8.800 602 -0.05(-0.56%)
Nov 29, 2005 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Nov 28, 2005 8.850 8.850 8.850 8.850 300 +0.30(+3.51%)
Nov 25, 2005 8.550 8.550 8.500 8.550 435 +0.00(+0.00%)
Nov 23, 2005 8.550 8.750 8.550 8.550 1,620 +0.00(+0.00%)
Nov 22, 2005 8.550 8.650 8.550 8.550 125,150 -0.05(-0.58%)
Nov 21, 2005 8.600 8.700 8.500 8.600 20,470 +0.20(+2.38%)
Nov 18, 2005 8.400 8.650 8.400 8.400 211,025 +0.00(+0.00%)
Nov 17, 2005 8.400 8.450 8.232 8.400 205,800 +0.20(+2.44%)
Nov 16, 2005 8.200 8.200 8.200 8.200 200,220 +0.00(+0.00%)
Nov 15, 2005 8.200 8.283 8.200 8.200 200,300 -0.30(-3.53%)
Nov 14, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 11, 2005 8.500 8.500 8.350 8.500 11,350 +0.20(+2.41%)
Nov 10, 2005 8.300 8.300 8.250 8.300 9,040 +0.10(+1.22%)
Nov 09, 2005 8.200 8.250 8.200 8.200 1,650 +0.05(+0.61%)
Nov 08, 2005 8.300 8.300 8.150 8.150 4,300 -0.15(-1.81%)
Nov 07, 2005 8.300 8.300 8.180 8.300 34,641 -0.10(-1.19%)
Nov 04, 2005 8.400 8.400 8.200 8.400 19,669 +0.05(+0.60%)
Nov 03, 2005 8.350 8.600 8.350 8.350 42,925 +0.05(+0.60%)
Nov 02, 2005 8.300 8.300 8.200 8.300 17,000 +0.20(+2.47%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.