Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.480 -0.020 (-0.37%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.380	7.380	7.200	7.200	1,829	-0.35(-4.64%)
May 25, 2017		7.550	7.550	7.550	56	-0.15(-1.95%)
May 24, 2017	7.660	7.740	7.660	7.700	11,017	+0.27(+3.63%)
May 23, 2017	7.355	7.430	7.355	7.430	1,540	+0.08(+1.09%)
May 22, 2017	7.280	7.350	7.280	7.350	1,311	+0.20(+2.80%)
May 19, 2017	7.190	7.190	7.150	7.150	8,396	+0.00(+0.00%)
May 18, 2017	7.185	7.190	7.150	7.150	5,409	+0.16(+2.29%)
May 17, 2017	7.010	7.010	6.990	6.990	5,269	+0.30(+4.48%)
May 16, 2017	6.860	6.870	6.690	6.690	5,833	-0.19(-2.82%)
May 15, 2017	7.010	7.010	6.860	6.884	6,423	-0.13(-1.80%)
May 12, 2017	7.010	7.010	7.010	7.010	1,000	-0.13(-1.82%)
May 11, 2017	7.140	7.140	7.140	7.140	831	+0.24(+3.48%)
May 10, 2017	6.900	7.000	6.900	6.900	7,532	-0.18(-2.54%)
May 09, 2017	7.115	7.115	7.080	7.080	1,207	-0.02(-0.28%)
May 08, 2017	7.100	7.100	7.100	7.100	1,050	-0.05(-0.70%)
May 05, 2017	7.290	7.290	7.150	7.150	1,790	+0.01(+0.14%)
May 04, 2017	7.140	7.140	7.140	7.140	3,322	-0.12(-1.65%)
May 03, 2017	7.260	7.260	7.260	7.260	288	+0.06(+0.83%)
May 02, 2017	7.200	7.200	7.200	7.200	800	+0.06(+0.77%)
May 01, 2017	7.145	7.145	7.145	7.145	339	-0.03(-0.46%)
Apr 28, 2017	7.178	7.178	7.178	7.178	500	+0.01(+0.11%)
Apr 26, 2017		7.170	7.170	7.170	5	+0.02(+0.31%)
Apr 25, 2017	7.080	7.148	7.080	7.148	1,502	+0.03(+0.39%)
Apr 24, 2017	7.120	7.120	7.120	7.120	5,600	+0.02(+0.28%)
Apr 21, 2017	7.100	7.100	7.100	7.100	350	+0.14(+2.01%)
Apr 20, 2017	6.800	6.960	6.800	6.960	2,265	+0.01(+0.14%)
Apr 19, 2017	6.885	6.950	6.850	6.950	2,915	-0.10(-1.42%)
Apr 13, 2017		7.050	7.050	7.050	3	+0.15(+2.17%)
Apr 12, 2017	6.940	7.000	6.900	6.900	2,246	-0.09(-1.29%)
Apr 11, 2017	6.990	6.990	6.990	6.990	1,414	-0.16(-2.20%)
Apr 07, 2017		7.147	7.147	7.147	0	-0.18(-2.50%)
Apr 05, 2017		7.330	7.330	7.330	0	+0.08(+1.10%)
Mar 31, 2017		7.250	7.250	7.250	100	+0.10(+1.40%)
Mar 29, 2017		7.150	7.150	7.150	154	+0.11(+1.56%)
Mar 27, 2017		7.040	7.040	7.040	79	-0.18(-2.49%)
Mar 21, 2017		7.220	7.220	7.220	0	-0.02(-0.28%)
Mar 20, 2017	7.111	7.240	7.111	7.240	872	-0.01(-0.14%)
Mar 16, 2017		7.250	7.250	7.250	98	-0.13(-1.76%)
Mar 15, 2017	7.310	7.380	7.240	7.380	5,156	-0.28(-3.66%)
Mar 08, 2017		7.660	7.660	7.660	0	-0.04(-0.52%)
Mar 07, 2017	7.600	7.700	7.600	7.700	5,596	+0.15(+1.99%)
Mar 06, 2017	7.700	7.700	7.500	7.550	4,220	+0.23(+3.14%)
Mar 03, 2017	7.400	7.400	7.320	7.320	2,399	+0.03(+0.41%)
Mar 02, 2017	7.290	7.290	7.290	7.290	2,000	+0.05(+0.69%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cathay Pacific Airways Ltd (OP: CPCAY )

Historical Prices