Indicators

Copa Holdings S.A. (NY: CPA )

99.14 +0.24 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	86.72	86.72	83.60	84.61	566,726	-2.35(-2.71%)
Jan 29, 2015	86.27	86.97	84.88	86.97	471,343	+0.69(+0.80%)
Jan 28, 2015	86.03	88.00	84.84	86.27	520,461	+0.94(+1.10%)
Jan 27, 2015	85.39	86.52	84.30	85.34	684,181	-0.89(-1.03%)
Jan 26, 2015	86.57	87.60	85.94	86.23	559,483	-1.02(-1.16%)
Jan 23, 2015	88.37	88.79	87.11	87.24	444,569	-1.15(-1.30%)
Jan 22, 2015	88.59	90.49	88.00	88.39	848,879	+0.76(+0.87%)
Jan 21, 2015	89.03	90.25	86.82	87.63	706,577	-1.43(-1.61%)
Jan 20, 2015	83.22	89.29	83.12	89.06	1,188,783	+7.22(+8.82%)
Jan 16, 2015	83.42	83.43	81.41	81.84	730,751	-1.30(-1.56%)
Jan 15, 2015	82.10	83.62	82.10	83.14	580,531	+1.04(+1.27%)
Jan 14, 2015	81.48	82.74	81.03	82.10	822,981	-0.46(-0.55%)
Jan 13, 2015	81.79	83.69	81.49	82.56	947,191	+1.47(+1.81%)
Jan 12, 2015	80.44	81.24	79.89	81.09	510,827	+0.43(+0.54%)
Jan 09, 2015	80.35	81.49	79.62	80.65	527,139	+0.34(+0.42%)
Jan 08, 2015	80.13	80.95	79.16	80.31	389,574	+1.10(+1.39%)
Jan 07, 2015	79.24	79.74	78.47	79.21	467,897	+0.02(+0.03%)
Jan 06, 2015	80.22	80.75	77.73	79.19	553,886	-0.76(-0.95%)
Jan 05, 2015	80.53	80.64	79.28	79.94	600,620	-1.06(-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.