Indicators

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.94	42.84	41.87	42.31	300,588	+0.36(+0.86%)
Apr 27, 2007	42.81	42.81	41.77	41.95	477,719	-1.04(-2.41%)
Apr 26, 2007	43.14	43.39	42.15	42.98	438,292	-0.08(-0.19%)
Apr 25, 2007	43.33	43.37	42.74	43.07	818,309	-0.38(-0.86%)
Apr 24, 2007	43.39	43.94	42.74	43.44	321,309	+0.00(+0.00%)
Apr 23, 2007	43.09	43.87	43.05	43.44	481,316	+0.23(+0.53%)
Apr 20, 2007	42.66	43.58	42.66	43.21	544,484	+0.68(+1.60%)
Apr 19, 2007	42.60	43.22	42.15	42.53	907,522	-0.52(-1.21%)
Apr 18, 2007	42.03	43.37	41.45	43.05	465,488	+0.85(+2.01%)
Apr 17, 2007	41.46	42.59	41.46	42.21	383,614	+0.74(+1.79%)
Apr 16, 2007	42.05	42.05	41.31	41.46	306,776	+0.33(+0.81%)
Apr 13, 2007	40.61	41.82	40.07	41.13	1,028,246	+0.58(+1.42%)
Apr 12, 2007	38.70	40.95	38.18	40.55	931,695	+2.21(+5.76%)
Apr 11, 2007	38.75	38.80	37.83	38.34	379,441	-0.58(-1.50%)
Apr 10, 2007	38.05	39.05	37.12	38.93	731,974	+0.77(+2.02%)
Apr 09, 2007	38.33	38.51	37.88	38.15	487,503	-0.38(-0.97%)
Apr 05, 2007	38.13	38.58	37.74	38.53	323,899	+0.23(+0.60%)
Apr 04, 2007	37.35	38.65	37.35	38.30	521,174	+0.08(+0.22%)
Apr 03, 2007	36.90	38.49	36.90	38.22	694,563	+2.01(+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.