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 )

5.480 -0.020 (-0.37%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 21, 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 28, 2021 4.500 4.500 4.330 4.365 74,974 -0.09(-2.13%)
May 27, 2021 4.440 4.460 4.370 4.460 7,189 +0.02(+0.45%)
May 26, 2021 4.435 4.440 4.375 4.440 4,614 +0.07(+1.60%)
May 25, 2021 4.380 4.380 4.250 4.370 12,474 +0.03(+0.69%)
May 24, 2021 4.410 4.410 4.300 4.340 14,205 +0.02(+0.46%)
May 21, 2021 4.260 4.320 4.260 4.320 10,638 +0.07(+1.65%)
May 20, 2021 4.250 4.250 4.250 4.250 2,925 +0.03(+0.59%)
May 19, 2021 4.290 4.290 4.215 4.225 4,106 -0.04(-0.82%)
May 18, 2021 4.340 4.340 4.190 4.260 26,784 +0.09(+2.16%)
May 17, 2021 4.250 4.250 4.140 4.170 14,673 -0.04(-0.83%)
May 14, 2021 4.185 4.219 4.185 4.205 8,053 +0.03(+0.72%)
May 13, 2021 3.970 4.220 3.970 4.175 6,348 +0.00(+0.00%)
May 12, 2021 4.200 4.225 4.170 4.175 10,605 -0.12(-2.91%)
May 11, 2021 4.285 4.300 4.260 4.300 27,518 +0.00(+0.00%)
May 10, 2021 4.420 4.420 4.260 4.300 16,979 +0.07(+1.65%)
May 07, 2021 4.185 4.230 4.185 4.230 5,935 +0.03(+0.71%)
May 06, 2021 4.260 4.290 4.150 4.200 24,094 -0.12(-2.78%)
May 05, 2021 4.350 4.350 4.300 4.320 9,481 -0.05(-1.14%)
May 04, 2021 4.400 4.430 4.340 4.370 39,529 +0.02(+0.46%)
May 03, 2021 4.300 4.350 4.300 4.350 9,115 +0.00(+0.00%)
Apr 30, 2021 4.450 4.470 4.350 4.350 11,400 -0.09(-2.03%)
Apr 29, 2021 4.500 4.500 4.440 4.440 6,563 -0.07(-1.55%)
Apr 28, 2021 4.650 4.650 4.480 4.510 52,334 -0.10(-2.06%)
Apr 27, 2021 4.710 4.710 4.410 4.605 3,805 +0.03(+0.66%)
Apr 26, 2021 4.560 4.630 4.540 4.575 28,368 +0.09(+2.12%)
Apr 23, 2021 4.520 4.520 4.465 4.480 11,700 -0.04(-0.88%)
Apr 22, 2021 4.495 4.550 4.495 4.520 4,397 +0.00(+0.00%)
Apr 21, 2021 4.540 4.540 4.500 4.520 793 -0.03(-0.55%)
Apr 20, 2021 4.690 4.690 4.525 4.545 5,427 -0.07(-1.41%)
Apr 19, 2021 4.700 4.700 4.550 4.610 1,716 -0.05(-1.07%)
Apr 16, 2021 4.630 4.695 4.550 4.660 5,800 +0.05(+1.08%)
Apr 15, 2021 4.570 4.610 4.570 4.610 4,822 -0.02(-0.43%)
Apr 14, 2021 4.600 4.630 4.580 4.630 2,640 +0.05(+1.09%)
Apr 13, 2021 4.600 4.620 4.580 4.580 6,664 -0.03(-0.65%)
Apr 12, 2021 4.370 4.620 4.370 4.610 7,479 -0.01(-0.32%)
Apr 09, 2021 4.635 4.650 4.610 4.625 5,900 -0.04(-0.96%)
Apr 08, 2021 4.715 4.740 4.650 4.670 10,289 -0.04(-0.95%)
Apr 07, 2021 4.740 4.740 4.620 4.715 20,435 +0.00(+0.00%)
Apr 06, 2021 4.660 4.730 4.660 4.715 4,072 -0.02(-0.32%)
Apr 05, 2021 4.744 4.750 4.680 4.730 5,837 -0.02(-0.42%)
Apr 01, 2021 4.780 4.830 4.620 4.750 16,100 +0.05(+1.06%)
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%)
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.