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 +0.050 (+0.97%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 3, 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 (%)
Oct 30, 2020 3.500 3.500 3.395 3.410 25,500 -0.12(-3.40%)
Oct 29, 2020 3.360 3.550 3.360 3.530 2,100 +0.03(+0.86%)
Oct 28, 2020 3.630 3.640 3.500 3.500 12,005 -0.28(-7.41%)
Oct 27, 2020 3.620 3.780 3.620 3.780 665 +0.10(+2.72%)
Oct 26, 2020 3.825 3.825 3.680 3.680 4,978 -0.04(-1.21%)
Oct 23, 2020 3.700 3.750 3.700 3.725 1,100 +0.04(+0.95%)
Oct 22, 2020 3.775 3.775 3.670 3.690 18,220 -0.15(-3.91%)
Oct 21, 2020 3.760 3.870 3.720 3.840 13,067 +0.13(+3.50%)
Oct 20, 2020 3.730 3.730 3.700 3.710 28,734 -0.03(-0.80%)
Oct 19, 2020 3.800 3.800 3.730 3.740 21,400 +0.01(+0.27%)
Oct 16, 2020 3.600 3.740 3.600 3.730 9,700 +0.15(+4.19%)
Oct 15, 2020 3.575 3.580 3.575 3.580 378 +0.15(+4.37%)
Oct 14, 2020 3.450 3.500 3.430 3.430 6,156 -0.17(-4.72%)
Oct 13, 2020 3.360 3.600 3.360 3.600 10,518 +0.14(+4.05%)
Oct 12, 2020 3.620 3.620 3.460 3.460 2,750 -0.13(-3.62%)
Oct 09, 2020 3.750 3.750 3.500 3.590 5,600 +0.05(+1.56%)
Oct 08, 2020 3.540 3.540 3.530 3.535 10,193 +0.02(+0.43%)
Oct 07, 2020 3.600 3.600 3.520 3.520 286 +0.09(+2.62%)
Oct 06, 2020 3.480 3.480 3.430 3.430 2,689 -0.02(-0.58%)
Oct 05, 2020 3.550 3.590 3.450 3.450 11,145 +0.07(+2.07%)
Oct 02, 2020 3.340 3.510 3.300 3.380 116,600 -0.17(-4.79%)
Oct 01, 2020 3.600 3.620 3.450 3.550 5,498 +0.00(+0.00%)
Sep 30, 2020 3.470 3.600 3.470 3.550 3,574 +0.09(+2.60%)
Sep 29, 2020 3.600 3.600 3.460 3.460 2,963 -0.16(-4.42%)
Sep 28, 2020 3.570 3.620 3.570 3.620 703 +0.17(+4.93%)
Sep 25, 2020 3.280 3.500 3.280 3.450 8,400 -0.11(-3.09%)
Sep 24, 2020 3.550 3.560 3.465 3.560 5,828 -0.04(-1.11%)
Sep 23, 2020 3.650 3.650 3.500 3.600 17,551 -0.03(-0.83%)
Sep 22, 2020 3.575 3.700 3.575 3.630 7,199 -0.12(-3.20%)
Sep 21, 2020 3.750 3.800 3.650 3.750 24,393 -0.05(-1.26%)
Sep 18, 2020 3.798 3.798 3.798 3.798 500 +0.05(+1.28%)
Sep 17, 2020 3.930 3.930 3.750 3.750 11,110 -0.18(-4.58%)
Sep 16, 2020 3.932 3.940 3.930 3.930 2,395 -0.03(-0.76%)
Sep 15, 2020 3.955 3.960 3.955 3.960 901 -0.05(-1.25%)
Sep 14, 2020 3.900 4.010 3.900 4.010 14,853 +0.03(+0.88%)
Sep 11, 2020 4.020 4.020 3.950 3.975 1,400 -0.02(-0.62%)
Sep 10, 2020 4.090 4.090 3.950 4.000 4,707 -0.00(-0.06%)
Sep 09, 2020 4.050 4.080 4.000 4.002 13,898 -0.06(-1.42%)
Sep 08, 2020 4.250 4.250 3.930 4.060 2,708 +0.06(+1.50%)
Sep 04, 2020 4.000 4.000 3.950 4.000 2,100 +0.00(+0.13%)
Sep 03, 2020 3.975 4.005 3.950 3.995 6,780 +0.04(+0.88%)
Sep 02, 2020 4.000 4.000 3.950 3.960 3,924 -0.01(-0.25%)
Sep 01, 2020 3.850 4.040 3.850 3.970 28,963 -0.03(-0.75%)
Aug 31, 2020 3.950 4.045 3.900 4.000 6,050 +0.04(+1.14%)
Aug 28, 2020 4.150 4.150 3.945 3.955 11,000 -0.10(-2.59%)
Aug 27, 2020 4.050 4.060 3.830 4.060 2,811 -0.01(-0.15%)
Aug 26, 2020 3.940 4.108 3.940 4.066 15,607 +0.13(+3.20%)
Aug 25, 2020 3.900 3.940 3.880 3.940 15,472 +0.14(+3.68%)
Aug 24, 2020 3.940 3.940 3.780 3.800 70,179 +0.02(+0.53%)
Aug 21, 2020 3.890 3.890 3.700 3.780 73,400 +0.14(+3.85%)
Aug 20, 2020 3.620 3.650 3.600 3.640 9,382 -0.06(-1.62%)
Aug 19, 2020 3.700 3.700 3.630 3.700 21,201 -0.08(-2.12%)
Aug 18, 2020 3.680 3.880 3.630 3.780 24,831 +0.06(+1.61%)
Aug 17, 2020 3.990 3.990 3.680 3.720 43,266 -0.09(-2.36%)
Aug 14, 2020 3.800 4.000 3.790 3.810 48,500 -0.09(-2.31%)
Aug 13, 2020 3.950 3.950 3.750 3.900 29,794 -0.08(-1.89%)
Aug 12, 2020 3.840 4.190 3.830 3.975 44,642 +0.19(+4.88%)
Aug 11, 2020 4.150 4.200 3.750 3.790 164,552 -0.71(-15.78%)
Aug 10, 2020 3.840 4.700 3.820 4.500 11,000 +0.00(+0.00%)
Aug 07, 2020 3.800 4.590 3.760 4.500 34,800 +0.50(+12.50%)
Aug 06, 2020 3.890 4.200 3.890 4.000 9,084 -0.16(-3.85%)
Aug 05, 2020 3.850 4.160 3.850 4.160 4,842 +0.01(+0.24%)
Aug 04, 2020 4.050 4.680 3.894 4.150 64,684 +0.05(+1.22%)
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.