Indicators

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.57	79.36	77.10	78.06	575,003	-0.52(-0.66%)
May 27, 2021	79.04	79.04	77.30	78.59	205,802	+0.47(+0.61%)
May 26, 2021	77.88	79.08	77.67	78.11	411,120	+0.93(+1.21%)
May 25, 2021	77.47	78.45	76.91	77.18	190,483	+0.15(+0.20%)
May 24, 2021	77.71	77.71	75.73	77.03	239,702	+0.65(+0.84%)
May 21, 2021	77.00	77.69	76.02	76.38	306,187	+0.12(+0.16%)
May 20, 2021	75.97	76.82	74.07	76.26	256,544	+0.84(+1.12%)
May 19, 2021	75.98	76.82	74.96	75.42	208,275	-1.79(-2.32%)
May 18, 2021	79.30	80.33	77.16	77.21	214,079	-1.57(-1.99%)
May 17, 2021	77.61	78.90	77.61	78.78	326,959	+0.31(+0.40%)
May 14, 2021	77.62	79.90	76.91	78.46	906,749	+2.50(+3.29%)
May 13, 2021	77.97	78.75	74.99	75.97	407,657	-0.84(-1.10%)
May 12, 2021	78.93	79.77	76.48	76.81	292,908	-2.27(-2.87%)
May 11, 2021	79.70	80.31	77.13	79.08	311,007	-2.43(-2.98%)
May 10, 2021	84.00	84.57	81.46	81.51	351,623	-2.45(-2.92%)
May 07, 2021	81.89	84.81	81.34	83.96	459,901	+2.60(+3.20%)
May 06, 2021	77.20	81.99	75.82	81.36	638,572	+3.47(+4.46%)
May 05, 2021	78.04	79.35	77.35	77.88	285,444	-1.24(-1.57%)
May 04, 2021	80.22	80.42	78.19	79.13	288,558	-1.80(-2.23%)

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.