Indicators

Copa Holdings S.A. (NY: CPA )

91.16 -0.37 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.53	14.77	14.21	14.75	178,642	+0.31(+2.17%)
Nov 26, 2008	14.07	14.90	13.99	14.43	354,827	-0.16(-1.09%)
Nov 25, 2008	13.98	14.71	13.68	14.59	645,895	+0.81(+5.89%)
Nov 24, 2008	12.65	14.02	12.64	13.78	751,775	+1.43(+11.58%)
Nov 21, 2008	13.08	13.90	11.97	12.35	1,073,158	-0.38(-2.98%)
Nov 20, 2008	13.67	14.98	12.41	12.73	1,684,311	-1.16(-8.33%)
Nov 19, 2008	16.50	16.50	13.85	13.89	985,067	-2.43(-14.91%)
Nov 18, 2008	16.01	16.38	15.49	16.32	572,525	+0.28(+1.74%)
Nov 17, 2008	15.73	16.42	15.19	16.04	652,553	+0.05(+0.33%)
Nov 14, 2008	16.13	17.06	15.95	15.99	1,066,687	-0.95(-5.61%)
Nov 13, 2008	13.97	16.98	13.97	16.94	884,416	+1.80(+11.86%)
Nov 12, 2008	15.30	15.58	14.43	15.15	1,157,990	-0.25(-1.64%)
Nov 11, 2008	15.31	15.74	14.97	15.40	662,283	-0.14(-0.90%)
Nov 10, 2008	16.27	16.54	15.30	15.54	551,605	-0.26(-1.64%)
Nov 07, 2008	15.84	16.00	15.39	15.80	567,166	+0.15(+0.93%)
Nov 06, 2008	15.69	16.16	15.05	15.65	900,347	-0.47(-2.93%)
Nov 05, 2008	16.40	16.88	16.06	16.12	475,189	-0.52(-3.12%)
Nov 04, 2008	17.53	17.96	15.95	16.64	809,484	-0.69(-3.95%)

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.