Indicators

Copa Holdings S.A. (NY: CPA )

106.17 -3.19 (-2.92%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.61	23.89	23.58	23.89	207,827	+0.29(+1.24%)
Sep 28, 2006	23.84	23.88	23.53	23.59	181,813	-0.24(-1.02%)
Sep 27, 2006	22.99	24.50	22.87	23.84	331,575	+0.50(+2.15%)
Sep 26, 2006	23.31	23.38	22.88	23.34	210,558	-0.24(-1.03%)
Sep 25, 2006	23.34	23.80	23.27	23.58	112,824	+0.29(+1.25%)
Sep 22, 2006	23.34	23.43	22.97	23.29	167,871	-0.31(-1.33%)
Sep 21, 2006	24.00	24.31	22.63	23.60	610,116	-0.26(-1.08%)
Sep 20, 2006	22.61	24.07	22.61	23.86	625,495	+1.35(+6.00%)
Sep 19, 2006	22.58	23.04	22.47	22.51	482,919	+0.10(+0.47%)
Sep 18, 2006	21.36	22.90	21.29	22.40	589,132	+0.86(+3.97%)
Sep 15, 2006	21.05	21.55	21.02	21.55	293,057	+0.53(+2.52%)
Sep 14, 2006	20.98	21.08	20.90	21.02	629,375	+0.02(+0.10%)
Sep 13, 2006	21.14	21.33	20.94	21.00	92,990	-0.10(-0.46%)
Sep 12, 2006	20.87	21.19	20.71	21.10	553,201	+0.38(+1.81%)
Sep 11, 2006	20.94	21.01	20.50	20.72	191,874	-0.15(-0.70%)
Sep 08, 2006	20.87	21.12	20.57	20.87	171,033	-0.01(-0.03%)
Sep 07, 2006	20.86	20.87	19.69	20.87	338,618	+0.05(+0.23%)
Sep 06, 2006	21.71	21.95	20.56	20.82	396,539	-0.79(-3.67%)
Sep 05, 2006	21.19	21.64	21.02	21.62	453,455	+0.67(+3.22%)

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.