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 (%)
Apr 30, 2007	41.31	42.19	41.24	41.67	305,199	+0.36(+0.86%)
Apr 27, 2007	42.16	42.16	41.14	41.31	485,047	-1.02(-2.41%)
Apr 26, 2007	42.48	42.73	41.51	42.33	445,016	-0.08(-0.19%)
Apr 25, 2007	42.68	42.72	42.09	42.42	830,862	-0.37(-0.86%)
Apr 24, 2007	42.73	43.28	42.09	42.79	326,238	+0.00(+0.00%)
Apr 23, 2007	42.44	43.20	42.40	42.79	488,699	+0.23(+0.53%)
Apr 20, 2007	42.02	42.92	42.02	42.56	552,836	+0.67(+1.60%)
Apr 19, 2007	41.96	42.57	41.51	41.89	921,443	-0.51(-1.21%)
Apr 18, 2007	41.40	42.72	40.83	42.40	472,628	+0.84(+2.01%)
Apr 17, 2007	40.84	41.95	40.84	41.57	389,498	+0.73(+1.79%)
Apr 16, 2007	41.41	41.41	40.68	40.84	311,482	+0.33(+0.81%)
Apr 13, 2007	39.99	41.18	39.47	40.51	1,044,020	+0.57(+1.42%)
Apr 12, 2007	38.12	40.33	37.60	39.94	945,987	+2.18(+5.76%)
Apr 11, 2007	38.17	38.21	37.26	37.76	385,261	-0.57(-1.50%)
Apr 10, 2007	37.47	38.46	36.56	38.34	743,203	+0.76(+2.02%)
Apr 09, 2007	37.76	37.93	37.31	37.58	494,981	-0.37(-0.97%)
Apr 05, 2007	37.55	38.00	37.17	37.95	328,867	+0.23(+0.60%)
Apr 04, 2007	36.79	38.06	36.79	37.72	529,168	+0.08(+0.22%)
Apr 03, 2007	36.35	37.91	36.35	37.64	705,217	+1.98(+5.55%)

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.