Indicators

Copa Holdings S.A. (NY: CPA )

109.55 -0.29 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.05	51.58	49.57	51.26	642,601	+1.13(+2.26%)
Feb 26, 2016	50.43	50.84	49.64	50.13	709,343	-0.19(-0.38%)
Feb 25, 2016	48.38	50.52	48.38	50.32	585,973	-0.17(-0.33%)
Feb 24, 2016	49.95	50.71	49.32	50.49	803,019	+0.13(+0.27%)
Feb 23, 2016	49.36	51.17	48.70	50.36	762,659	+0.79(+1.59%)
Feb 22, 2016	49.81	50.81	49.03	49.57	664,343	+1.01(+2.07%)
Feb 19, 2016	50.26	50.47	47.79	48.56	976,379	-1.78(-3.54%)
Feb 18, 2016	47.46	51.21	47.12	50.34	2,004,457	+5.30(+11.76%)
Feb 17, 2016	46.69	48.61	44.97	45.04	1,872,121	-1.29(-2.79%)
Feb 16, 2016	44.50	46.58	43.15	46.34	1,298,582	+3.26(+7.56%)
Feb 12, 2016	41.14	43.08	43.08	43.08	931,209	+2.04(+4.97%)
Feb 11, 2016	40.66	41.52	39.12	41.04	578,193	-0.38(-0.91%)
Feb 10, 2016	42.10	42.37	40.99	41.42	476,855	-0.09(-0.22%)
Feb 09, 2016	39.84	41.98	38.98	41.51	634,509	+1.34(+3.34%)
Feb 08, 2016	39.64	40.42	38.27	40.16	898,397	+0.39(+0.99%)
Feb 05, 2016	39.81	44.11	39.46	39.77	1,028,327	-0.50(-1.23%)
Feb 04, 2016	40.16	40.28	39.16	40.27	1,050,141	-0.01(-0.02%)
Feb 03, 2016	38.90	40.47	37.91	40.27	567,649	+1.65(+4.28%)
Feb 02, 2016	39.92	39.97	37.78	38.62	648,579	-2.47(-6.01%)

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.