Indicators

Copa Holdings S.A. (NY: CPA )

103.50 +0.50 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	115.47	117.11	113.42	114.03	777,280	-0.87(-0.76%)
Jul 28, 2023	115.27	115.84	114.22	114.90	526,539	+0.50(+0.44%)
Jul 27, 2023	114.93	116.04	114.10	114.40	786,202	-0.98(-0.85%)
Jul 26, 2023	114.64	116.08	114.03	115.38	416,932	+0.73(+0.64%)
Jul 25, 2023	114.21	115.15	112.72	114.64	645,836	-0.13(-0.11%)
Jul 24, 2023	113.18	115.32	113.18	114.77	672,006	+0.61(+0.53%)
Jul 21, 2023	116.37	116.37	113.24	114.16	426,396	-1.53(-1.32%)
Jul 20, 2023	114.83	116.74	114.32	115.69	4,428,764	-0.23(-0.20%)
Jul 19, 2023	113.37	115.95	112.60	115.92	627,369	+2.18(+1.92%)
Jul 18, 2023	111.40	113.97	110.84	113.73	528,706	+1.93(+1.73%)
Jul 17, 2023	108.42	111.90	107.34	111.80	1,891,454	+2.62(+2.40%)
Jul 14, 2023	112.86	112.86	108.91	109.18	2,999,268	-1.43(-1.29%)
Jul 13, 2023	106.28	110.62	105.23	110.61	771,848	+6.64(+6.38%)
Jul 12, 2023	107.49	107.59	103.97	103.98	491,250	-2.65(-2.48%)
Jul 11, 2023	107.94	108.22	106.03	106.62	319,340	-0.53(-0.50%)
Jul 10, 2023	105.73	107.66	105.73	107.16	288,602	+0.70(+0.66%)
Jul 07, 2023	105.32	107.29	105.32	106.45	380,152	+1.04(+0.99%)
Jul 06, 2023	108.37	108.99	105.41	105.41	764,765	-3.84(-3.51%)
Jul 05, 2023	107.42	109.42	106.91	109.24	432,859	+1.55(+1.44%)

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.