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 )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 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 (%)
May 31, 2024 5.220 5.220 5.150 5.150 5,931 +0.00(+0.04%)
May 30, 2024 5.148 5.148 5.030 5.148 10,640 -0.09(-1.66%)
May 29, 2024 5.240 5.250 5.235 5.235 5,223 -0.01(-0.29%)
May 28, 2024 5.280 5.300 5.220 5.250 14,789 -0.04(-0.78%)
May 24, 2024 5.300 5.300 5.280 5.291 9,164 -0.06(-1.09%)
May 23, 2024 5.350 5.350 5.320 5.350 2,657 -0.16(-2.91%)
May 22, 2024 5.510 5.540 5.510 5.510 2,681 +0.03(+0.55%)
May 21, 2024 5.440 5.480 5.440 5.480 8,319 -0.02(-0.37%)
May 20, 2024 5.450 5.500 5.450 5.500 4,580 -0.08(-1.43%)
May 17, 2024 5.590 5.590 5.350 5.580 906 +0.16(+2.95%)
May 16, 2024 5.363 5.515 5.363 5.420 1,321 -0.13(-2.43%)
May 15, 2024 5.708 5.708 5.511 5.555 1,816 +0.00(+0.09%)
May 14, 2024 5.730 5.730 5.550 5.550 1,752 -0.05(-0.89%)
May 13, 2024 5.520 5.600 5.520 5.600 8,716 +0.07(+1.27%)
May 10, 2024 5.320 5.614 5.320 5.530 5,604 +0.13(+2.41%)
May 09, 2024 5.415 5.415 5.400 5.400 433 +0.01(+0.19%)
May 07, 2024 5.390 166 +0.05(+0.94%)
May 06, 2024 5.340 5.340 5.340 5.340 371 -0.05(-0.93%)
May 03, 2024 5.640 5.640 5.310 5.390 6,363 -0.02(-0.37%)
May 02, 2024 5.345 5.600 5.345 5.410 1,217 +0.05(+0.93%)
May 01, 2024 5.370 5.400 5.300 5.360 4,989 +0.03(+0.47%)
Apr 30, 2024 5.335 5.370 5.300 5.335 5,086 +0.04(+0.66%)
Apr 29, 2024 5.300 5.300 5.152 5.300 4,807 -0.01(-0.19%)
Apr 26, 2024 5.200 5.407 5.200 5.310 4,886 +0.13(+2.59%)
Apr 25, 2024 5.190 5.190 5.176 5.176 395 -0.12(-2.34%)
Apr 23, 2024 5.300 119 +0.14(+2.71%)
Apr 19, 2024 5.160 151 -0.06(-1.06%)
Apr 18, 2024 5.215 5.215 5.100 5.215 2,373 +0.15(+2.87%)
Apr 17, 2024 4.922 5.080 4.922 5.070 9,000 -0.04(-0.78%)
Apr 16, 2024 5.080 5.137 5.080 5.110 1,361 -0.02(-0.39%)
Apr 15, 2024 5.150 5.150 5.130 5.130 5,039 -0.05(-0.97%)
Apr 12, 2024 5.110 5.215 5.110 5.180 2,529 -0.20(-3.72%)
Apr 11, 2024 5.260 5.380 5.250 5.380 3,203 +0.12(+2.38%)
Apr 10, 2024 5.320 5.320 5.236 5.255 2,975 +0.02(+0.48%)
Apr 09, 2024 5.300 5.380 5.230 5.230 20,409 -0.07(-1.32%)
Apr 08, 2024 5.300 5.300 5.300 5.300 2,652 -0.04(-0.75%)
Apr 05, 2024 5.300 5.399 5.300 5.340 34,832 +0.01(+0.23%)
Apr 04, 2024 5.416 5.520 5.327 5.327 2,210 +0.04(+0.71%)
Apr 03, 2024 5.335 5.345 5.290 5.290 2,517 +0.02(+0.33%)
Apr 02, 2024 5.262 5.273 5.262 5.273 626 -0.43(-7.50%)
Apr 01, 2024 5.500 5.730 5.500 5.700 28,872 +0.04(+0.71%)
Mar 28, 2024 5.700 5.700 5.600 5.660 3,321 +0.03(+0.53%)
Mar 27, 2024 5.700 5.700 5.605 5.630 7,331 +0.07(+1.26%)
Mar 26, 2024 5.550 5.560 5.550 5.560 768 -0.04(-0.71%)
Mar 25, 2024 5.515 5.650 5.500 5.600 3,442 +0.07(+1.27%)
Mar 22, 2024 5.760 5.760 5.530 5.530 2,513 -0.03(-0.54%)
Mar 21, 2024 5.605 5.605 5.560 5.560 324 -0.03(-0.54%)
Mar 20, 2024 5.650 5.650 5.551 5.590 7,075 -0.04(-0.71%)
Mar 19, 2024 5.495 5.630 5.400 5.630 498 +0.07(+1.24%)
Mar 18, 2024 5.614 5.850 5.500 5.561 5,423 -0.01(-0.20%)
Mar 15, 2024 5.750 5.750 5.572 5.572 6,361 -0.03(-0.59%)
Mar 14, 2024 5.890 5.890 5.440 5.605 4,230 -0.19(-3.36%)
Mar 13, 2024 5.710 5.820 5.640 5.800 45,008 +0.36(+6.62%)
Mar 12, 2024 5.460 5.500 5.341 5.440 14,534 +0.04(+0.74%)
Mar 11, 2024 5.130 5.490 5.130 5.400 2,386 +0.15(+2.83%)
Mar 08, 2024 5.470 5.470 5.251 5.251 1,511 -0.10(-1.84%)
Mar 07, 2024 5.350 5.350 5.340 5.350 22,946 +0.06(+1.06%)
Mar 06, 2024 5.290 5.390 5.275 5.294 3,828 +0.09(+1.81%)
Mar 04, 2024 5.200 84 -0.13(-2.44%)
Mar 01, 2024 5.200 5.330 5.200 5.330 18,697 +0.10(+1.91%)
Feb 29, 2024 5.390 5.390 5.230 5.230 782 +0.03(+0.58%)
Feb 28, 2024 5.260 5.260 5.200 5.200 1,134 -0.17(-3.26%)
Feb 27, 2024 5.375 5.375 5.375 5.375 260 +0.07(+1.22%)
Feb 26, 2024 5.310 5.350 5.310 5.310 18,153 +0.01(+0.19%)
Feb 23, 2024 5.200 5.300 5.191 5.300 27,541 +0.18(+3.52%)
Feb 22, 2024 5.080 5.120 5.080 5.120 8,064 +0.04(+0.69%)
Feb 21, 2024 5.085 5.178 5.085 5.085 7,127 -0.00(-0.10%)
Feb 16, 2024 5.090 96 +0.08(+1.55%)
Feb 15, 2024 5.012 5.012 5.012 5.012 183 -0.05(-0.94%)
Feb 14, 2024 5.120 5.120 5.060 5.060 1,634 -0.07(-1.27%)
Feb 12, 2024 5.125 12 +0.00(+0.10%)
Feb 09, 2024 5.110 5.180 5.110 5.120 13,485 +0.22(+4.49%)
Feb 08, 2024 4.902 4.902 4.900 4.900 748 -0.13(-2.58%)
Feb 07, 2024 5.089 5.089 5.030 5.030 1,135 -0.00(-0.04%)
Feb 06, 2024 5.050 5.050 5.020 5.032 1,971 -0.03(-0.54%)
Feb 05, 2024 5.059 5.059 5.059 5.059 220 +0.02(+0.38%)
Feb 02, 2024 5.041 5.100 5.040 5.040 3,350 -0.03(-0.58%)
Feb 01, 2024 5.021 5.070 5.021 5.069 1,652 +0.08(+1.59%)
Jan 31, 2024 5.175 5.175 4.990 4.990 2,043 -0.02(-0.50%)
Jan 29, 2024 5.015 117 +0.02(+0.40%)
Jan 25, 2024 4.995 55 -0.04(-0.70%)
Jan 24, 2024 5.050 5.050 5.011 5.030 7,684 +0.00(+0.09%)
Jan 23, 2024 4.950 5.030 4.920 5.026 33,299 +0.13(+2.56%)
Jan 22, 2024 4.916 4.916 4.900 4.900 2,208 -0.06(-1.21%)
Jan 19, 2024 4.938 4.960 4.938 4.960 7,641 +0.08(+1.64%)
Jan 18, 2024 4.940 4.940 4.880 4.880 2,615 -0.06(-1.25%)
Jan 11, 2024 4.942 92 -0.27(-5.15%)
Jan 08, 2024 5.210 85 +0.20(+3.99%)
Jan 05, 2024 5.190 5.190 4.980 5.010 4,501 -0.09(-1.76%)
Jan 04, 2024 5.103 5.103 5.100 5.100 3,810 -0.07(-1.35%)
Jan 03, 2024 5.090 5.170 5.080 5.170 3,734 +0.06(+1.17%)
Jan 02, 2024 4.930 5.110 4.930 5.110 5,209 -0.08(-1.54%)
Dec 29, 2023 5.090 5.288 5.090 5.190 6,599 +0.01(+0.19%)
Dec 28, 2023 5.245 5.440 5.180 5.180 15,154 -0.01(-0.17%)
Dec 27, 2023 5.012 5.189 5.012 5.189 2,030 -0.05(-1.00%)
Dec 26, 2023 5.305 5.340 5.240 5.241 6,287 +0.08(+1.57%)
Dec 22, 2023 5.155 5.180 5.155 5.160 7,910 -0.05(-1.05%)
Dec 21, 2023 5.215 5.215 5.215 5.215 3,099 +0.01(+0.29%)
Dec 20, 2023 5.200 5.200 5.200 5.200 101 -0.19(-3.53%)
Dec 19, 2023 5.390 5.390 5.390 5.390 275 +0.25(+4.83%)
Dec 18, 2023 5.220 5.220 5.142 5.142 624 -0.25(-4.57%)
Dec 15, 2023 5.150 5.388 5.150 5.388 2,053 +0.23(+4.42%)
Dec 14, 2023 5.275 5.280 5.142 5.160 16,509 +0.04(+0.78%)
Dec 13, 2023 5.040 5.120 5.040 5.120 834 +0.09(+1.79%)
Dec 12, 2023 4.873 5.030 4.873 5.030 4,566 -0.07(-1.37%)
Dec 11, 2023 4.860 5.100 4.860 5.100 634 +0.10(+2.02%)
Dec 08, 2023 4.999 5.000 4.999 4.999 1,282 +0.07(+1.51%)
Dec 07, 2023 4.890 4.925 4.890 4.925 482 +0.02(+0.51%)
Dec 06, 2023 4.985 5.100 4.900 4.900 11,706 -0.05(-1.02%)
Dec 05, 2023 4.950 4.975 4.950 4.950 3,744 +0.04(+0.78%)
Dec 04, 2023 4.810 4.912 4.810 4.912 214 -0.03(-0.69%)
Dec 01, 2023 4.860 4.946 4.860 4.946 6,131 -0.08(-1.67%)
Nov 30, 2023 5.000 5.030 4.971 5.030 1,873 -0.02(-0.40%)
Nov 29, 2023 5.190 5.190 4.900 5.050 1,207 -0.15(-2.88%)
Nov 28, 2023 5.050 5.200 5.050 5.200 1,502 +0.15(+2.91%)
Nov 27, 2023 5.053 5.053 5.053 5.053 468 -0.23(-4.30%)
Nov 24, 2023 5.165 5.280 5.165 5.280 1,085 +0.23(+4.51%)
Nov 22, 2023 5.052 5.052 5.052 5.052 107 +0.05(+1.05%)
Nov 21, 2023 5.100 5.220 5.000 5.000 1,078 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 5.000 5.000 1,152 +0.05(+1.01%)
Nov 17, 2023 4.950 4.950 4.950 4.950 440 +0.04(+0.80%)
Nov 16, 2023 4.911 4.911 4.911 4.911 113 -0.14(-2.73%)
Nov 15, 2023 4.902 5.048 4.902 5.048 777 -0.04(-0.82%)
Nov 14, 2023 4.850 5.090 4.850 5.090 655 +0.24(+4.91%)
Nov 13, 2023 4.800 4.852 4.800 4.852 1,041 -0.05(-0.98%)
Nov 10, 2023 4.714 5.000 4.714 4.900 1,491 +0.05(+1.03%)
Nov 09, 2023 4.850 4.850 4.850 4.850 149 -0.16(-3.19%)
Nov 07, 2023 5.010 53 -0.08(-1.52%)
Nov 06, 2023 5.060 5.087 4.850 5.087 706 +0.13(+2.57%)
Nov 03, 2023 5.048 5.048 4.960 4.960 2,772 -0.15(-2.94%)
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.