Indicators

Copa Holdings S.A. (NY: CPA )

98.95 -0.19 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.34	70.57	69.15	69.38	734,546	-1.12(-1.59%)
May 28, 2015	70.92	71.18	69.91	70.51	431,106	-0.37(-0.52%)
May 27, 2015	70.64	71.58	70.43	70.87	589,704	+0.28(+0.40%)
May 26, 2015	72.67	72.76	70.10	70.59	874,376	-1.65(-2.29%)
May 22, 2015	72.17	72.24	72.24	72.24	465,555	+0.12(+0.17%)
May 21, 2015	72.34	72.50	71.91	72.12	430,249	-0.39(-0.53%)
May 20, 2015	73.35	73.43	72.31	72.51	693,199	-0.82(-1.12%)
May 19, 2015	74.19	74.53	73.12	73.33	608,038	-0.61(-0.83%)
May 18, 2015	73.95	74.99	73.62	73.94	546,669	-0.19(-0.25%)
May 15, 2015	73.79	74.61	73.72	74.12	310,725	+0.21(+0.28%)
May 14, 2015	74.01	75.04	73.75	73.92	595,016	+0.17(+0.23%)
May 13, 2015	74.34	74.56	73.54	73.75	745,589	-0.35(-0.48%)
May 12, 2015	74.81	75.08	74.02	74.10	797,827	-1.22(-1.63%)
May 11, 2015	76.54	76.54	74.69	75.33	796,429	-0.74(-0.97%)
May 08, 2015	75.33	77.02	75.33	76.07	1,622,272	+1.18(+1.58%)
May 07, 2015	79.54	80.53	74.54	74.88	6,043,904	-11.25(-13.06%)
May 06, 2015	88.47	88.47	85.93	86.13	756,991	-1.69(-1.93%)
May 05, 2015	87.36	88.72	87.30	87.82	652,092	-0.06(-0.06%)
May 04, 2015	89.43	89.43	87.64	87.88	591,748	-1.15(-1.29%)

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.