Indicators

Copa Holdings S.A. (NY: CPA )

100.65 +2.24 (+2.28%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	88.05	88.05	84.88	85.91	558,164	-2.39(-2.71%)
Jan 29, 2015	87.60	88.31	86.18	88.30	464,222	+0.70(+0.80%)
Jan 28, 2015	87.35	89.35	86.14	87.60	512,598	+0.95(+1.10%)
Jan 27, 2015	86.70	87.85	85.59	86.65	673,844	-0.90(-1.03%)
Jan 26, 2015	87.90	88.95	87.26	87.55	551,031	-1.03(-1.16%)
Jan 23, 2015	89.73	90.15	88.45	88.58	437,853	-1.17(-1.30%)
Jan 22, 2015	89.95	91.88	89.35	89.75	836,054	+0.78(+0.87%)
Jan 21, 2015	90.40	91.64	88.16	88.97	695,902	-1.45(-1.61%)
Jan 20, 2015	84.50	90.66	84.40	90.42	1,170,822	+7.33(+8.82%)
Jan 16, 2015	84.70	84.71	82.66	83.10	719,710	-1.32(-1.56%)
Jan 15, 2015	83.36	84.90	83.36	84.42	571,760	+1.05(+1.27%)
Jan 14, 2015	82.73	84.01	82.27	83.36	810,548	-0.46(-0.55%)
Jan 13, 2015	83.04	84.97	82.74	83.82	932,881	+1.49(+1.82%)
Jan 12, 2015	81.67	82.49	81.12	82.33	503,110	+0.44(+0.54%)
Jan 09, 2015	81.58	82.74	80.84	81.89	519,175	+0.34(+0.42%)
Jan 08, 2015	81.36	82.19	80.37	81.55	383,688	+1.12(+1.39%)
Jan 07, 2015	80.45	80.96	79.68	80.43	460,828	+0.02(+0.03%)
Jan 06, 2015	81.45	81.99	78.92	80.40	545,518	-0.77(-0.95%)
Jan 05, 2015	81.76	81.87	80.50	81.17	591,545	-1.08(-1.31%)

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.