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 )

5.210 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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 (%)
Mar 31, 2021 4.830 4.830 4.650 4.700 5,724 -0.04(-0.84%)
Mar 30, 2021 4.680 4.760 4.680 4.740 14,170 +0.06(+1.28%)
Mar 29, 2021 4.530 4.695 4.530 4.680 8,832 +0.01(+0.21%)
Mar 26, 2021 4.690 4.690 4.570 4.670 20,400 +0.05(+1.08%)
Mar 25, 2021 4.630 4.630 4.400 4.620 118,081 +0.02(+0.43%)
Mar 24, 2021 4.600 4.600 4.500 4.600 23,149 -0.15(-3.16%)
Mar 23, 2021 4.820 4.840 4.700 4.750 48,757 -0.23(-4.62%)
Mar 22, 2021 5.090 5.090 4.900 4.980 34,861 +0.03(+0.61%)
Mar 19, 2021 4.950 5.050 4.880 4.950 18,200 -0.10(-1.98%)
Mar 18, 2021 5.100 5.100 5.050 5.050 10,150 -0.01(-0.20%)
Mar 17, 2021 4.760 5.090 4.760 5.060 43,043 +0.14(+2.85%)
Mar 16, 2021 4.940 4.940 4.910 4.920 8,790 +0.01(+0.20%)
Mar 15, 2021 4.800 4.970 4.800 4.910 83,733 +0.11(+2.29%)
Mar 12, 2021 4.850 4.850 4.717 4.800 6,800 +0.02(+0.50%)
Mar 11, 2021 4.910 4.910 4.750 4.776 71,535 +0.16(+3.38%)
Mar 10, 2021 4.635 4.650 4.555 4.620 26,925 -0.06(-1.28%)
Mar 09, 2021 4.638 4.690 4.638 4.680 13,959 +0.00(+0.11%)
Mar 08, 2021 4.700 4.700 4.600 4.675 12,123 -0.12(-2.60%)
Mar 05, 2021 4.900 4.930 4.730 4.800 10,800 +0.00(+0.00%)
Mar 04, 2021 4.610 4.880 4.610 4.800 21,392 -0.04(-0.83%)
Mar 03, 2021 4.830 4.880 4.800 4.840 27,622 -0.04(-0.82%)
Mar 02, 2021 4.810 4.950 4.780 4.880 130,021 +0.10(+2.20%)
Mar 01, 2021 4.940 4.940 4.750 4.775 8,526 +0.03(+0.53%)
Feb 26, 2021 4.610 4.750 4.610 4.750 15,500 -0.04(-0.84%)
Feb 25, 2021 4.900 4.970 4.760 4.790 104,712 -0.21(-4.20%)
Feb 24, 2021 4.860 5.030 4.820 5.000 120,851 +0.13(+2.65%)
Feb 23, 2021 4.840 4.900 4.740 4.871 46,155 +0.13(+2.76%)
Feb 22, 2021 4.550 4.820 4.550 4.740 36,798 +0.19(+4.18%)
Feb 19, 2021 4.520 4.600 4.520 4.550 4,700 -0.02(-0.36%)
Feb 18, 2021 4.500 4.566 4.500 4.566 3,522 -0.00(-0.08%)
Feb 17, 2021 4.480 4.570 4.480 4.570 12,948 +0.07(+1.56%)
Feb 16, 2021 4.670 4.670 4.431 4.500 15,784 +0.15(+3.45%)
Feb 12, 2021 4.270 4.390 4.270 4.350 23,800 +0.05(+1.16%)
Feb 11, 2021 4.440 4.440 4.260 4.300 7,620 +0.06(+1.42%)
Feb 10, 2021 4.270 4.350 4.200 4.240 55,896 -0.15(-3.42%)
Feb 09, 2021 4.135 4.390 4.135 4.390 9,341 +0.17(+4.03%)
Feb 08, 2021 4.210 4.250 4.200 4.220 10,353 +0.07(+1.69%)
Feb 05, 2021 4.200 4.210 4.150 4.150 16,500 -0.05(-1.19%)
Feb 04, 2021 4.150 4.200 4.040 4.200 6,468 +0.08(+1.94%)
Feb 03, 2021 4.040 4.250 4.040 4.120 14,559 +0.08(+1.98%)
Feb 02, 2021 3.950 4.040 3.950 4.040 26,828 +0.05(+1.25%)
Feb 01, 2021 3.740 4.090 3.740 3.990 21,298 +0.03(+0.76%)
Jan 29, 2021 4.010 4.010 3.930 3.960 46,400 -0.05(-1.25%)
Jan 28, 2021 4.040 4.040 3.800 4.010 140,384 -0.32(-7.28%)
Jan 27, 2021 4.030 4.325 4.030 4.325 30,439 -0.08(-1.70%)
Jan 26, 2021 4.440 4.440 4.330 4.400 16,397 +0.00(+0.00%)
Jan 25, 2021 4.610 4.610 4.350 4.400 23,485 -0.13(-2.87%)
Jan 22, 2021 4.530 4.600 4.490 4.530 14,100 -0.08(-1.84%)
Jan 21, 2021 4.650 4.650 4.600 4.615 8,508 -0.06(-1.39%)
Jan 20, 2021 4.840 4.840 4.660 4.680 1,778 +0.03(+0.65%)
Jan 19, 2021 4.480 4.700 4.480 4.650 12,198 +0.00(+0.00%)
Jan 15, 2021 4.710 4.710 4.600 4.650 1,500 -0.06(-1.27%)
Jan 14, 2021 4.640 4.750 4.630 4.710 2,993 +0.06(+1.29%)
Jan 13, 2021 4.650 4.660 4.620 4.650 15,508 +0.03(+0.65%)
Jan 12, 2021 4.675 4.675 4.620 4.620 3,062 -0.03(-0.65%)
Jan 11, 2021 4.790 4.790 4.625 4.650 18,483 -0.05(-1.06%)
Jan 08, 2021 4.750 4.750 4.700 4.700 7,000 -0.02(-0.42%)
Jan 07, 2021 4.820 4.820 4.635 4.720 7,588 +0.04(+0.85%)
Jan 06, 2021 4.700 4.710 4.550 4.680 18,089 -0.02(-0.43%)
Jan 05, 2021 4.590 4.700 4.530 4.700 21,384 -0.02(-0.42%)
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.