Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Dec 31, 2008 5.500 5.650 5.500 5.650 2,846 +0.28(+5.21%)
Dec 30, 2008 5.550 5.550 5.350 5.370 17,064 -0.08(-1.47%)
Dec 29, 2008 5.550 5.550 5.450 5.450 1,700 -0.10(-1.80%)
Dec 26, 2008 5.500 5.550 5.500 5.550 2,300 +0.05(+0.91%)
Dec 24, 2008 5.600 5.600 5.450 5.500 8,201 +0.15(+2.80%)
Dec 23, 2008 5.250 5.350 5.250 5.350 6,360 +0.05(+0.94%)
Dec 22, 2008 5.350 5.350 5.300 5.300 30,875 -0.20(-3.64%)
Dec 19, 2008 5.560 5.600 5.500 5.500 23,529 +0.20(+3.77%)
Dec 18, 2008 5.300 5.300 5.300 5.300 2,000 -0.10(-1.85%)
Dec 17, 2008 5.440 5.440 5.250 5.400 4,776 -0.12(-2.17%)
Dec 16, 2008 5.500 5.550 5.280 5.520 3,797 +0.20(+3.76%)
Dec 15, 2008 5.320 5.500 5.320 5.320 720 +0.00(+0.00%)
Dec 12, 2008 5.150 5.450 5.150 5.320 2,825 +0.02(+0.38%)
Dec 11, 2008 5.480 5.480 5.300 5.300 35,860 -0.20(-3.64%)
Dec 10, 2008 5.350 5.500 5.350 5.500 3,265 +0.39(+7.63%)
Dec 09, 2008 5.060 5.200 5.060 5.110 26,277 -0.11(-2.11%)
Dec 08, 2008 5.200 5.250 5.200 5.220 9,790 +0.20(+3.98%)
Dec 05, 2008 4.800 5.160 4.800 5.020 22,939 +0.27(+5.68%)
Dec 04, 2008 4.720 4.840 4.720 4.750 2,614 +0.03(+0.64%)
Dec 03, 2008 4.720 4.720 4.720 4.720 650 -0.18(-3.67%)
Dec 02, 2008 5.050 5.050 4.900 4.900 1,172 -0.15(-2.97%)
Dec 01, 2008 4.820 5.050 4.800 5.050 1,626 +0.23(+4.77%)
Nov 28, 2008 4.760 4.900 4.760 4.820 3,664 -0.16(-3.21%)
Nov 26, 2008 4.820 4.980 4.800 4.980 3,896 +0.23(+4.84%)
Nov 25, 2008 4.750 4.750 4.750 4.750 260 -0.15(-3.06%)
Nov 24, 2008 4.750 4.900 4.740 4.900 20,980 +0.15(+3.16%)
Nov 21, 2008 4.650 4.750 4.650 4.750 4,070 +0.35(+7.95%)
Nov 20, 2008 4.610 4.720 4.400 4.400 300,821 -0.40(-8.33%)
Nov 19, 2008 4.850 5.200 4.800 4.800 9,966 -0.30(-5.88%)
Nov 18, 2008 4.850 5.100 4.850 5.100 8,989 +0.10(+2.00%)
Nov 17, 2008 5.000 5.100 5.000 5.000 87,192 +0.10(+2.04%)
Nov 14, 2008 5.300 5.300 4.900 4.900 3,309 -0.29(-5.59%)
Nov 13, 2008 4.850 5.200 4.850 5.190 15,700 -0.06(-1.14%)
Nov 12, 2008 5.250 5.250 5.250 75,000 +0.00(+0.00%)
Nov 11, 2008 4.950 5.250 4.950 5.250 300 +0.15(+2.94%)
Nov 10, 2008 5.150 5.450 5.100 5.100 115,472 -0.15(-2.86%)
Nov 07, 2008 5.450 5.450 5.250 5.250 3,769 +0.20(+3.96%)
Nov 06, 2008 5.500 5.500 5.050 5.050 718,918 -0.80(-13.68%)
Nov 05, 2008 5.850 5.850 5.850 5.850 985 -0.50(-7.87%)
Nov 04, 2008 6.350 6.350 6.250 6.350 4,028 +0.45(+7.63%)
Nov 03, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 31, 2008 6.100 6.100 5.800 5.900 7,750 -0.25(-4.07%)
Oct 30, 2008 6.150 6.250 6.050 6.150 13,515 +0.50(+8.85%)
Oct 29, 2008 5.500 5.800 5.500 5.650 8,671 -0.35(-5.83%)
Oct 28, 2008 6.000 6.000 5.700 6.000 343,202 +1.20(+25.00%)
Oct 27, 2008 4.250 4.800 4.250 4.800 82,601 -0.70(-12.73%)
Oct 24, 2008 5.500 5.750 4.900 5.500 13,108 -0.45(-7.56%)
Oct 23, 2008 5.950 6.150 5.800 5.950 2,950 -0.05(-0.83%)
Oct 22, 2008 6.000 6.250 6.000 6.000 3,231 -0.25(-4.00%)
Oct 21, 2008 6.250 6.550 6.250 6.250 4,158 -0.30(-4.58%)
Oct 20, 2008 6.550 6.700 6.450 6.550 12,732 +0.30(+4.80%)
Oct 17, 2008 6.250 6.600 6.250 6.250 816 -0.40(-6.02%)
Oct 16, 2008 6.650 6.750 6.300 6.650 77,824 +0.10(+1.53%)
Oct 15, 2008 6.550 7.200 6.550 6.550 3,352 -0.05(-0.76%)
Oct 14, 2008 7.050 6.900 6.600 6.600 44,779 -0.45(-6.38%)
Oct 13, 2008 7.050 7.050 6.750 7.050 31,678 +0.75(+11.90%)
Oct 10, 2008 6.300 6.300 5.800 6.300 48,776 -0.30(-4.55%)
Oct 09, 2008 6.600 6.880 6.600 6.600 29,350 -0.15(-2.22%)
Oct 08, 2008 6.750 7.250 6.700 6.750 18,745 -0.05(-0.74%)
Oct 07, 2008 6.810 7.250 6.500 6.800 27,120 -0.01(-0.15%)
Oct 06, 2008 6.810 7.400 6.500 6.810 37,520 -1.24(-15.40%)
Oct 03, 2008 8.050 8.050 7.780 8.050 3,050 -0.01(-0.12%)
Oct 02, 2008 8.060 8.550 8.060 8.060 6,924 -0.34(-4.05%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.