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 )

5.207 +0.037 (+0.73%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 12, 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 (%)
Nov 30, 2012 8.710 8.780 8.710 8.780 1,577 -0.03(-0.34%)
Nov 29, 2012 8.840 8.840 8.810 8.810 377 -0.11(-1.23%)
Nov 28, 2012 8.860 8.920 8.860 8.920 1,581 +0.06(+0.68%)
Nov 24, 2012 8.860 8.860 8.860 0 +0.00(+0.00%)
Nov 23, 2012 8.860 8.860 8.860 8.860 320 -0.01(-0.11%)
Nov 21, 2012 8.840 8.910 8.840 8.870 3,079 +0.02(+0.23%)
Nov 20, 2012 8.780 8.850 8.780 8.850 2,560 +0.05(+0.57%)
Nov 19, 2012 8.800 8.800 8.800 8.800 1,300 +0.12(+1.38%)
Nov 16, 2012 8.650 8.680 8.650 8.680 1,021 +0.04(+0.46%)
Nov 15, 2012 8.620 8.640 8.620 8.640 1,366 -0.02(-0.23%)
Nov 14, 2012 8.750 8.750 8.660 8.660 869 -0.21(-2.37%)
Nov 13, 2012 8.870 8.870 8.870 8.870 1,544 +0.00(+0.00%)
Nov 12, 2012 8.870 8.870 8.870 8.870 100 +0.12(+1.37%)
Nov 09, 2012 8.790 8.800 8.750 8.750 5,892 -0.29(-3.21%)
Nov 07, 2012 9.040 9.040 9.040 0 -0.13(-1.42%)
Nov 06, 2012 9.100 9.170 9.100 9.170 2,600 +0.02(+0.22%)
Nov 05, 2012 9.150 9.150 9.150 9.150 1,747 -0.11(-1.19%)
Nov 02, 2012 9.290 9.290 9.260 9.260 1,240 -0.05(-0.54%)
Nov 01, 2012 9.300 9.310 9.300 9.310 4,381 +0.39(+4.37%)
Oct 31, 2012 8.960 8.960 8.920 8.920 4,376 +0.12(+1.36%)
Oct 26, 2012 8.800 8.800 8.800 0 -0.20(-2.22%)
Oct 25, 2012 9.000 9.000 9.000 9.000 252 +0.15(+1.69%)
Oct 24, 2012 8.780 8.850 8.780 8.850 1,000 +0.11(+1.26%)
Oct 23, 2012 8.670 8.820 8.630 8.740 25,387 +0.03(+0.34%)
Oct 19, 2012 8.750 8.750 8.700 8.710 2,325 +0.07(+0.81%)
Oct 18, 2012 8.620 8.640 8.620 8.640 661 -0.26(-2.92%)
Oct 17, 2012 8.900 8.900 8.900 8.900 126 +0.35(+4.09%)
Oct 12, 2012 8.550 8.550 8.550 0 +0.14(+1.66%)
Oct 11, 2012 8.380 8.410 8.380 8.410 1,007 +0.01(+0.12%)
Oct 10, 2012 8.400 8.400 8.400 8.400 500 -0.02(-0.24%)
Oct 09, 2012 8.430 8.430 8.420 8.420 3,345 -0.01(-0.12%)
Oct 08, 2012 8.430 8.430 8.430 8.430 500 +0.15(+1.81%)
Oct 03, 2012 8.280 8.280 8.280 8.280 0 +0.25(+3.11%)
Sep 28, 2012 8.030 8.030 8.030 8.030 0 -0.20(-2.43%)
Sep 27, 2012 8.201 8.230 8.201 8.230 3,999 +0.12(+1.48%)
Sep 26, 2012 8.140 8.140 8.110 8.110 1,192 -0.08(-0.98%)
Sep 25, 2012 8.260 8.260 8.190 8.190 6,330 -0.09(-1.09%)
Sep 24, 2012 8.250 8.290 8.250 8.280 8,230 -0.12(-1.43%)
Sep 20, 2012 8.400 8.400 8.400 0 +0.06(+0.72%)
Sep 19, 2012 8.450 8.450 8.260 8.340 7,485 -0.08(-0.95%)
Sep 18, 2012 8.370 8.420 8.360 8.420 6,320 +0.20(+2.43%)
Sep 17, 2012 8.246 8.390 8.220 8.220 1,555 +0.02(+0.24%)
Sep 14, 2012 8.200 8.206 8.190 8.200 4,235 -0.01(-0.12%)
Sep 13, 2012 8.210 8.210 8.210 8.210 1,148 +0.11(+1.36%)
Sep 11, 2012 8.100 8.100 8.100 0 +0.10(+1.25%)
Sep 10, 2012 8.170 8.170 8.000 8.000 621 -0.06(-0.70%)
Sep 07, 2012 7.970 8.113 7.970 8.056 3,236 +0.23(+2.89%)
Sep 06, 2012 7.830 7.900 7.830 7.830 6,807 +0.10(+1.29%)
Sep 05, 2012 7.800 7.800 7.700 7.730 5,700 -0.13(-1.65%)
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.