Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.150 +0.002 (+0.04%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.528	6.528	6.528	0	-0.03(-0.52%)
Dec 29, 2016	6.580	6.580	6.550	6.562	6,625	+0.06(+0.95%)
Dec 27, 2016		6.500	6.500	6.500	0	-0.01(-0.15%)
Dec 23, 2016		6.510	6.510	6.510	0	+0.04(+0.62%)
Dec 22, 2016	6.520	6.520	6.470	6.470	1,197	-0.01(-0.15%)
Dec 21, 2016	6.480	6.520	6.440	6.480	9,567	+0.11(+1.73%)
Dec 20, 2016	6.370	6.370	6.370	6.370	5,711	-0.17(-2.52%)
Dec 19, 2016	6.620	6.620	6.535	6.535	340	-0.01(-0.14%)
Dec 16, 2016	6.360	6.544	6.360	6.544	1,553	-0.01(-0.19%)
Dec 15, 2016	6.550	6.556	6.530	6.556	2,150	+0.03(+0.40%)
Dec 14, 2016	6.540	6.540	6.530	6.530	3,347	-0.02(-0.31%)
Dec 13, 2016	6.590	6.613	6.550	6.550	8,586	+0.02(+0.31%)
Dec 12, 2016	6.530	6.530	6.530	6.530	2,058	-0.31(-4.53%)
Dec 09, 2016	6.570	6.840	6.570	6.840	1,262	+0.04(+0.59%)
Dec 08, 2016	6.725	6.800	6.650	6.800	4,772	+0.00(+0.00%)
Dec 07, 2016	6.800	6.800	6.800	6.800	400	+0.16(+2.38%)
Dec 06, 2016	6.640	6.642	6.640	6.642	514	-0.01(-0.12%)
Dec 02, 2016		6.650	6.650	6.650	75	-0.03(-0.45%)
Dec 01, 2016	6.680	6.680	6.680	6.680	376	-0.01(-0.15%)
Nov 30, 2016	6.650	6.805	6.650	6.690	1,250	+0.09(+1.36%)
Nov 29, 2016	6.610	6.620	6.600	6.600	1,532	-0.05(-0.75%)
Nov 28, 2016	6.660	6.681	6.650	6.650	3,440	-0.01(-0.15%)
Nov 23, 2016		6.660	6.660	6.660	0	-0.09(-1.33%)
Nov 22, 2016	6.670	6.750	6.670	6.750	1,966	+0.02(+0.36%)
Nov 18, 2016		6.726	6.726	6.726	86	-0.02(-0.36%)
Nov 17, 2016	6.750	6.750	6.750	6.750	2,111	+0.00(+0.00%)
Nov 16, 2016	6.750	6.750	6.750	6.750	1,903	+0.00(+0.00%)
Nov 15, 2016	6.750	6.750	6.750	6.750	611	+0.05(+0.78%)
Nov 11, 2016		6.698	6.698	6.698	44	+0.05(+0.78%)
Nov 09, 2016		6.646	6.646	6.646	40	+0.03(+0.39%)
Nov 08, 2016	6.860	6.860	6.620	6.620	1,015	-0.12(-1.78%)
Nov 07, 2016	6.730	6.920	6.730	6.740	3,951	+0.19(+2.90%)
Nov 04, 2016	6.550	6.550	6.550	6.550	241	-0.02(-0.33%)
Nov 03, 2016	6.572	6.572	6.572	6.572	728	-0.06(-0.87%)
Nov 02, 2016	6.626	6.630	6.626	6.630	326	-0.04(-0.60%)
Nov 01, 2016	6.770	6.770	6.540	6.670	32,578	+0.03(+0.45%)
Oct 31, 2016	6.570	6.640	6.530	6.640	6,358	+0.11(+1.68%)
Oct 28, 2016	6.544	6.544	6.530	6.530	6,949	-0.02(-0.27%)
Oct 27, 2016	6.548	6.548	6.548	6.548	819	-0.01(-0.18%)
Oct 26, 2016	6.520	6.770	6.520	6.560	4,643	-0.12(-1.80%)
Oct 25, 2016	6.680	6.680	6.680	6.680	265	-0.04(-0.67%)
Oct 24, 2016	6.710	6.790	6.660	6.725	2,785	+0.01(+0.22%)
Oct 21, 2016	6.710	6.710	6.620	6.710	4,952	+0.01(+0.15%)
Oct 20, 2016	6.800	6.800	6.700	6.700	823	-0.12(-1.69%)
Oct 19, 2016	6.770	6.850	6.770	6.815	3,475	+0.08(+1.11%)
Oct 18, 2016	6.620	6.790	6.620	6.740	4,939	+0.17(+2.59%)
Oct 17, 2016	6.570	6.730	6.570	6.570	2,313	-0.15(-2.23%)
Oct 14, 2016	6.490	6.720	6.490	6.720	4,972	+0.06(+0.90%)
Oct 13, 2016	6.590	6.660	6.500	6.660	6,148	+0.01(+0.15%)
Oct 12, 2016	6.780	6.910	6.618	6.650	18,535	-0.24(-3.55%)
Oct 11, 2016	6.960	6.960	6.895	6.895	543	-0.15(-2.13%)
Oct 10, 2016	7.045	7.045	7.045	7.045	263	-0.00(-0.07%)
Oct 07, 2016	7.050	7.050	7.050	7.050	356	+0.04(+0.57%)
Oct 06, 2016	7.010	7.010	7.010	7.010	1,695	+0.00(+0.00%)
Oct 05, 2016	7.000	7.030	7.000	7.010	1,694	-0.03(-0.43%)
Oct 04, 2016	7.040	7.040	7.040	7.040	529	+0.04(+0.57%)

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 San Rafael

Find A Business

or Browse Listings

Cathay Pacific Airways Ltd (OP: CPCAY )

Historical Prices