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 )

5.205 +0.055 (+1.07%)
Streaming Delayed Price Updated: 12:20 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 (%)
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%)
Aug 03, 2020 4.450 4.680 4.100 4.100 17,167 -0.25(-5.75%)
Jul 31, 2020 4.690 4.690 4.260 4.350 12,800 +0.08(+1.99%)
Jul 30, 2020 4.565 4.690 4.250 4.265 23,975 -0.05(-1.27%)
Jul 29, 2020 4.350 4.610 4.300 4.320 7,367 +0.02(+0.47%)
Jul 28, 2020 4.450 4.550 4.300 4.300 7,835 +0.00(+0.00%)
Jul 27, 2020 4.400 4.750 4.300 4.300 13,800 -0.15(-3.37%)
Jul 24, 2020 4.750 4.750 4.380 4.450 5,200 -0.30(-6.32%)
Jul 23, 2020 4.381 4.750 4.381 4.750 2,417 +0.10(+2.15%)
Jul 22, 2020 4.470 4.790 4.470 4.650 3,695 +0.18(+4.03%)
Jul 21, 2020 4.420 4.600 4.420 4.470 4,991 -0.43(-8.78%)
Jul 20, 2020 4.260 4.900 4.260 4.900 6,287 -0.02(-0.41%)
Jul 17, 2020 4.260 4.920 4.260 4.920 8,700 +0.51(+11.56%)
Jul 16, 2020 4.250 4.940 4.250 4.410 14,802 -0.15(-3.29%)
Jul 15, 2020 4.850 4.850 4.510 4.560 2,789 +0.11(+2.47%)
Jul 14, 2020 4.400 4.500 4.400 4.450 3,375 +0.07(+1.60%)
Jul 13, 2020 4.475 4.490 4.370 4.380 3,956 +0.01(+0.23%)
Jul 10, 2020 4.480 4.480 4.353 4.370 9,300 -0.33(-7.02%)
Jul 09, 2020 4.650 4.700 4.550 4.700 4,072 +0.05(+1.08%)
Jul 08, 2020 4.680 4.720 4.650 4.650 10,369 -0.11(-2.31%)
Jul 07, 2020 4.800 4.800 4.730 4.760 4,243 -0.09(-1.86%)
Jul 06, 2020 4.950 4.950 4.760 4.850 1,901 -0.03(-0.61%)
Jul 02, 2020 4.876 4.905 4.876 4.880 2,900 +0.11(+2.31%)
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.