Indicators

Copa Holdings S.A. (NY: CPA )

101.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.57	24.65	23.16	24.20	797,369	+1.10(+4.75%)
May 28, 2009	23.77	24.19	22.83	23.10	812,050	-0.30(-1.28%)
May 27, 2009	24.01	24.14	23.28	23.40	1,130,796	-0.68(-2.83%)
May 26, 2009	24.16	24.54	23.28	24.08	672,829	-0.57(-2.31%)
May 22, 2009	24.44	24.80	23.87	24.65	320,083	+0.11(+0.45%)
May 21, 2009	24.11	24.80	24.10	24.54	238,676	+0.21(+0.86%)
May 20, 2009	24.54	25.30	24.26	24.33	484,222	-0.06(-0.23%)
May 19, 2009	25.25	25.41	24.34	24.39	557,108	-0.75(-2.99%)
May 18, 2009	24.57	25.21	24.15	25.14	813,748	+0.67(+2.76%)
May 15, 2009	24.48	24.64	24.08	24.46	659,813	+0.01(+0.03%)
May 14, 2009	24.39	25.10	23.94	24.46	496,873	+0.39(+1.62%)
May 13, 2009	24.85	24.85	23.80	24.07	623,030	-1.07(-4.26%)
May 12, 2009	26.58	26.74	24.50	25.14	716,569	-1.23(-4.67%)
May 11, 2009	25.75	27.16	25.57	26.37	708,240	-0.21(-0.78%)
May 08, 2009	26.00	26.58	25.30	26.58	962,347	+0.74(+2.88%)
May 07, 2009	23.07	26.76	25.01	25.83	2,593,386	+2.77(+11.99%)
May 06, 2009	23.46	23.46	22.32	23.07	864,238	-0.05(-0.21%)
May 05, 2009	23.11	23.28	22.41	23.11	678,634	+0.12(+0.51%)
May 04, 2009	22.07	23.39	22.07	23.00	653,741	+1.33(+6.16%)

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.