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 29, 2020	42.04	43.08	40.95	41.67	999,905	-0.88(-2.08%)
May 28, 2020	43.93	44.28	41.82	42.55	1,024,028	-1.52(-3.45%)
May 27, 2020	46.08	46.30	41.67	44.07	919,804	+0.73(+1.69%)
May 26, 2020	41.67	44.04	41.20	43.34	1,301,020	+4.11(+10.49%)
May 22, 2020	39.40	39.69	38.24	39.23	445,852	+0.28(+0.73%)
May 21, 2020	39.60	40.13	38.51	38.94	614,962	-0.39(-0.99%)
May 20, 2020	39.57	39.85	38.71	39.33	732,266	+0.63(+1.62%)
May 19, 2020	40.53	40.97	38.59	38.71	525,834	-1.39(-3.46%)
May 18, 2020	38.30	40.26	37.85	40.09	841,006	+3.90(+10.76%)
May 15, 2020	36.37	37.30	35.58	36.20	487,532	-0.86(-2.33%)
May 14, 2020	34.20	37.41	33.41	37.06	818,782	+1.82(+5.18%)
May 13, 2020	38.36	38.36	34.25	35.24	1,495,021	-3.38(-8.76%)
May 12, 2020	40.77	41.13	38.50	38.62	640,609	-1.87(-4.62%)
May 11, 2020	41.32	41.61	39.79	40.49	694,663	-0.89(-2.16%)
May 08, 2020	40.89	43.18	40.80	41.39	1,291,982	+1.26(+3.15%)
May 07, 2020	37.92	40.53	37.49	40.12	1,443,704	+2.17(+5.71%)
May 06, 2020	39.69	40.45	36.20	37.96	1,425,052	-1.51(-3.83%)
May 05, 2020	42.36	43.40	39.10	39.47	703,172	-2.87(-6.78%)
May 04, 2020	38.48	42.55	37.79	42.34	2,242,745	+1.86(+4.60%)

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.