Indicators

Copa Holdings S.A. (NY: CPA )

98.66 +1.31 (+1.35%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.59	24.68	23.18	24.23	796,452	+1.10(+4.75%)
May 28, 2009	23.80	24.22	22.86	23.13	811,117	-0.30(-1.28%)
May 27, 2009	24.04	24.16	23.31	23.43	1,129,497	-0.68(-2.83%)
May 26, 2009	24.18	24.57	23.31	24.11	672,056	-0.57(-2.31%)
May 22, 2009	24.46	24.82	23.90	24.68	319,715	+0.11(+0.45%)
May 21, 2009	24.14	24.83	24.13	24.57	238,402	+0.21(+0.86%)
May 20, 2009	24.57	25.33	24.29	24.36	483,666	-0.06(-0.23%)
May 19, 2009	25.28	25.44	24.37	24.41	556,467	-0.75(-2.99%)
May 18, 2009	24.60	25.24	24.18	25.17	812,813	+0.67(+2.76%)
May 15, 2009	24.50	24.66	24.11	24.49	659,055	+0.01(+0.03%)
May 14, 2009	24.42	25.13	23.97	24.48	496,302	+0.39(+1.62%)
May 13, 2009	24.87	24.87	23.82	24.09	622,314	-1.07(-4.26%)
May 12, 2009	26.61	26.77	24.53	25.17	715,746	-1.23(-4.67%)
May 11, 2009	25.78	27.19	25.60	26.40	707,426	-0.21(-0.78%)
May 08, 2009	26.03	26.61	25.33	26.61	961,241	+0.74(+2.88%)
May 07, 2009	23.09	26.79	25.04	25.86	2,590,406	+2.77(+11.99%)
May 06, 2009	23.49	23.49	22.35	23.09	863,245	-0.05(-0.21%)
May 05, 2009	23.13	23.31	22.44	23.14	677,854	+0.12(+0.51%)
May 04, 2009	22.10	23.41	22.10	23.02	652,990	+1.34(+6.16%)

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.