Indicators

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	110.59	111.14	109.03	110.25	253,211	-0.33(-0.29%)
Jun 27, 2014	109.65	110.57	109.19	110.57	572,098	+0.42(+0.38%)
Jun 26, 2014	110.68	111.55	108.98	110.15	208,965	-0.70(-0.64%)
Jun 25, 2014	109.46	111.12	109.03	110.86	186,018	+0.89(+0.81%)
Jun 24, 2014	109.67	110.64	109.30	109.97	289,302	+0.08(+0.07%)
Jun 23, 2014	110.90	111.72	108.90	109.89	382,109	-0.77(-0.70%)
Jun 20, 2014	111.82	111.85	109.06	110.66	333,569	-0.44(-0.40%)
Jun 19, 2014	110.62	111.98	110.39	111.10	400,558	+0.53(+0.48%)
Jun 18, 2014	107.85	110.63	107.41	110.58	307,502	+2.74(+2.54%)
Jun 17, 2014	107.24	108.38	106.83	107.84	224,593	+0.66(+0.61%)
Jun 16, 2014	108.26	108.77	106.83	107.18	395,532	-1.17(-1.08%)
Jun 13, 2014	108.99	109.63	107.69	108.36	329,270	+0.03(+0.03%)
Jun 12, 2014	106.84	108.44	105.75	108.33	539,160	+1.01(+0.94%)
Jun 11, 2014	108.72	109.12	107.21	107.32	279,747	-1.78(-1.63%)
Jun 10, 2014	110.09	110.34	108.80	109.10	258,576	-1.61(-1.45%)
Jun 06, 2014	109.64	110.93	109.40	110.71	374,756	+1.37(+1.25%)
Jun 05, 2014	109.07	110.01	108.70	109.34	272,169	+0.59(+0.54%)
Jun 04, 2014	109.39	109.61	108.46	108.75	389,004	-1.24(-1.12%)
Jun 03, 2014	109.95	111.15	109.59	109.99	226,026	-0.25(-0.22%)

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.