Indicators

Copa Holdings S.A. (NY: CPA )

100.75 +0.08 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.31	36.70	36.21	36.31	260,356	-0.33(-0.91%)
May 27, 2010	35.41	36.65	35.33	36.64	438,818	+2.04(+5.88%)
May 26, 2010	34.17	35.07	33.76	34.60	592,121	+1.10(+3.29%)
May 25, 2010	33.15	34.02	32.26	33.50	703,745	-0.95(-2.75%)
May 24, 2010	34.09	34.78	34.09	34.45	265,221	+0.20(+0.59%)
May 21, 2010	32.74	34.59	32.74	34.25	473,004	+0.99(+2.97%)
May 20, 2010	33.41	34.00	33.24	33.26	457,397	-2.37(-6.64%)
May 19, 2010	35.64	36.06	34.79	35.62	267,890	-0.04(-0.12%)
May 18, 2010	37.02	37.21	35.56	35.67	12,935	-0.99(-2.70%)
May 17, 2010	36.74	37.73	36.24	36.65	502,450	+0.00(+0.00%)
May 14, 2010	36.65	37.09	36.32	36.65	198,749	-0.66(-1.77%)
May 13, 2010	37.95	38.60	37.19	37.31	277,654	-0.83(-2.19%)
May 12, 2010	37.62	38.40	37.37	38.15	212,030	+0.78(+2.09%)
May 11, 2010	36.95	37.85	36.86	37.37	469,750	+0.57(+1.55%)
May 10, 2010	36.47	36.91	36.46	36.80	988,578	+0.71(+1.97%)
May 07, 2010	36.17	37.08	35.62	36.09	1,103,060	-0.40(-1.09%)
May 06, 2010	36.35	37.08	34.93	36.49	735	-1.64(-4.31%)
May 05, 2010	38.41	38.91	37.71	38.13	1,090,158	-0.86(-2.21%)
May 04, 2010	40.12	40.50	38.66	38.99	362,288	-1.81(-4.43%)

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.