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 (%)
Jan 31, 2017	83.68	84.58	82.66	84.33	380,958	+0.60(+0.71%)
Jan 30, 2017	84.35	84.76	83.09	83.74	189,639	-1.28(-1.51%)
Jan 27, 2017	85.64	85.64	83.89	85.02	180,224	-0.48(-0.57%)
Jan 26, 2017	85.19	86.70	85.19	85.50	240,936	-0.04(-0.05%)
Jan 25, 2017	84.29	85.85	84.06	85.54	146,345	+0.99(+1.17%)
Jan 24, 2017	84.70	85.92	83.96	84.56	295,006	-0.29(-0.34%)
Jan 23, 2017	85.16	85.31	83.80	84.84	202,511	+0.16(+0.19%)
Jan 20, 2017	83.10	85.06	83.10	84.68	360,016	+1.07(+1.28%)
Jan 19, 2017	82.78	83.81	82.77	83.61	263,941	+0.57(+0.69%)
Jan 18, 2017	83.00	83.26	82.53	83.03	307,901	+0.10(+0.13%)
Jan 17, 2017	81.66	83.31	81.55	82.93	422,018	+1.24(+1.51%)
Jan 13, 2017		81.69	81.69	81.69	0	-0.09(-0.11%)
Jan 12, 2017	80.20	82.21	80.08	81.78	791,467	+1.71(+2.14%)
Jan 11, 2017	80.71	80.96	79.63	80.07	401,731	-0.43(-0.54%)
Jan 10, 2017	79.17	80.64	78.77	80.50	408,080	+1.76(+2.23%)
Jan 09, 2017	80.58	80.69	78.59	78.74	300,133	-1.57(-1.96%)
Jan 06, 2017	80.40	81.13	79.82	80.32	317,368	-0.26(-0.32%)
Jan 05, 2017	79.24	81.14	79.21	80.58	415,131	+1.38(+1.75%)
Jan 04, 2017	80.13	80.17	78.62	79.19	299,990	-0.51(-0.64%)

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.