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 (%)
Feb 27, 2009	18.08	18.92	17.62	18.37	0	-0.08(-0.45%)
Feb 26, 2009	18.91	19.11	18.31	18.45	294,525	-0.42(-2.21%)
Feb 25, 2009	19.73	19.78	18.10	18.87	429,119	-0.83(-4.20%)
Feb 24, 2009	18.65	19.87	18.45	19.70	591,250	+1.41(+7.72%)
Feb 23, 2009	19.88	20.81	18.25	18.28	728,617	-1.52(-7.68%)
Feb 20, 2009	20.53	20.53	18.49	19.81	817,418	-0.98(-4.71%)
Feb 19, 2009	21.32	21.94	20.72	20.79	739,527	+0.29(+1.42%)
Feb 18, 2009	20.61	20.87	19.95	20.49	533,180	+0.08(+0.41%)
Feb 17, 2009	21.48	21.59	20.33	20.41	667,658	-1.65(-7.47%)
Feb 13, 2009	22.73	22.95	22.00	22.06	537,561	-0.40(-1.76%)
Feb 12, 2009	21.70	22.57	21.65	22.45	350,411	+0.22(+0.97%)
Feb 11, 2009	21.90	23.00	21.74	22.24	920,737	+0.44(+2.04%)
Feb 10, 2009	21.38	22.20	21.38	21.79	524,306	+0.17(+0.77%)
Feb 09, 2009	21.93	22.02	21.33	21.63	595,639	-0.51(-2.32%)
Feb 06, 2009	19.97	22.24	19.81	22.14	1,014,311	+2.15(+10.78%)
Feb 05, 2009	18.52	20.15	18.32	19.99	701,947	+1.29(+6.91%)
Feb 04, 2009	19.31	19.62	18.60	18.69	239,410	-0.60(-3.10%)
Feb 03, 2009	18.03	19.43	17.84	19.29	477,339	+1.20(+6.60%)

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.