Indicators

Copa Holdings S.A. (NY: CPA )

104.97 -1.20 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.66	79.45	77.19	78.15	574,342	-0.52(-0.66%)
May 27, 2021	79.13	79.13	77.38	78.68	205,565	+0.48(+0.61%)
May 26, 2021	77.97	79.17	77.76	78.20	410,648	+0.93(+1.20%)
May 25, 2021	77.56	78.54	77.00	77.27	190,265	+0.15(+0.20%)
May 24, 2021	77.80	77.80	75.82	77.12	239,426	+0.65(+0.84%)
May 21, 2021	77.09	77.77	76.11	76.47	305,835	+0.12(+0.16%)
May 20, 2021	76.05	76.91	74.15	76.35	256,249	+0.85(+1.12%)
May 19, 2021	76.06	76.91	75.05	75.50	208,036	-1.80(-2.32%)
May 18, 2021	79.39	80.43	77.25	77.30	213,833	-1.57(-1.99%)
May 17, 2021	77.70	78.99	77.70	78.87	326,583	+0.31(+0.40%)
May 14, 2021	77.71	79.99	77.00	78.55	905,707	+2.50(+3.29%)
May 13, 2021	78.06	78.84	75.08	76.05	407,188	-0.85(-1.10%)
May 12, 2021	79.02	79.86	76.57	76.90	292,572	-2.27(-2.87%)
May 11, 2021	79.79	80.41	77.22	79.17	310,650	-2.43(-2.98%)
May 10, 2021	84.09	84.67	81.56	81.60	351,219	-2.45(-2.92%)
May 07, 2021	81.98	84.91	81.43	84.05	459,373	+2.60(+3.20%)
May 06, 2021	77.29	82.09	75.90	81.45	637,838	+3.48(+4.46%)
May 05, 2021	78.13	79.44	77.44	77.97	285,116	-1.24(-1.57%)
May 04, 2021	80.31	80.51	78.28	79.22	288,227	-1.81(-2.23%)

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.