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	41.99	43.03	40.90	41.62	1,001,055	-0.88(-2.08%)
May 28, 2020	43.88	44.23	41.77	42.51	1,025,206	-1.52(-3.45%)
May 27, 2020	46.03	46.24	41.62	44.02	920,862	+0.73(+1.69%)
May 26, 2020	41.62	43.99	41.15	43.29	1,302,517	+4.11(+10.49%)
May 22, 2020	39.35	39.64	38.20	39.18	446,365	+0.28(+0.73%)
May 21, 2020	39.55	40.09	38.46	38.90	615,670	-0.39(-0.99%)
May 20, 2020	39.53	39.80	38.66	39.29	733,108	+0.63(+1.62%)
May 19, 2020	40.48	40.92	38.55	38.66	526,439	-1.39(-3.46%)
May 18, 2020	38.25	40.21	37.81	40.05	841,974	+3.89(+10.76%)
May 15, 2020	36.33	37.26	35.54	36.16	488,093	-0.86(-2.33%)
May 14, 2020	34.16	37.37	33.37	37.02	819,724	+1.82(+5.18%)
May 13, 2020	38.31	38.31	34.21	35.20	1,496,741	-3.38(-8.76%)
May 12, 2020	40.72	41.08	38.45	38.58	641,346	-1.87(-4.62%)
May 11, 2020	41.27	41.56	39.74	40.45	695,462	-0.89(-2.16%)
May 08, 2020	40.84	43.13	40.75	41.34	1,293,469	+1.26(+3.15%)
May 07, 2020	37.87	40.48	37.45	40.08	1,445,364	+2.16(+5.71%)
May 06, 2020	39.64	40.41	36.16	37.91	1,426,691	-1.51(-3.83%)
May 05, 2020	42.32	43.35	39.05	39.42	703,981	-2.87(-6.78%)
May 04, 2020	38.43	42.50	37.75	42.29	2,245,325	+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.