Indicators

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	56.74	57.43	55.28	56.40	521,524	-0.24(-0.43%)
Jul 28, 2016	56.95	57.22	56.62	56.64	222,113	-0.33(-0.58%)
Jul 27, 2016	56.69	57.30	56.37	56.97	479,421	+0.68(+1.21%)
Jul 26, 2016	56.45	56.75	55.84	56.29	449,567	-0.03(-0.04%)
Jul 25, 2016	56.63	56.86	55.84	56.32	309,835	-0.25(-0.45%)
Jul 22, 2016	55.97	56.79	55.90	56.57	235,873	+0.93(+1.66%)
Jul 21, 2016	55.90	56.92	55.32	55.64	530,478	-0.81(-1.43%)
Jul 20, 2016	56.58	57.73	55.39	56.45	641,672	+0.45(+0.81%)
Jul 19, 2016	56.45	56.63	55.55	56.00	699,028	+0.51(+0.93%)
Jul 18, 2016	54.72	55.80	54.19	55.48	483,187	+0.55(+1.00%)
Jul 15, 2016	54.74	55.50	53.83	54.93	538,761	+0.00(+0.00%)
Jul 14, 2016	55.06	56.06	54.02	54.93	1,018,074	+0.82(+1.51%)
Jul 13, 2016	53.02	54.56	52.77	54.12	599,581	+1.27(+2.41%)
Jul 12, 2016	50.64	53.59	50.51	52.85	1,474,995	+3.89(+7.94%)
Jul 11, 2016	48.74	50.23	48.32	48.96	770,640	+2.45(+5.27%)
Jul 08, 2016	46.73	47.08	46.41	46.51	382,754	+0.26(+0.56%)
Jul 07, 2016	45.71	46.96	45.62	46.25	573,194	+0.53(+1.16%)
Jul 06, 2016	44.39	47.26	43.18	45.72	1,250,179	+0.73(+1.63%)
Jul 05, 2016	45.23	45.29	42.39	44.98	777,312	-0.85(-1.85%)

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.