Indicators

Copa Holdings S.A. (NY: CPA )

98.29 -0.13 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.80	18.64	17.35	18.09	0	-0.08(-0.45%)
Feb 26, 2009	18.62	18.82	18.03	18.17	299,043	-0.41(-2.21%)
Feb 25, 2009	19.43	19.48	17.83	18.58	435,702	-0.81(-4.20%)
Feb 24, 2009	18.37	19.57	18.17	19.40	600,320	+1.39(+7.72%)
Feb 23, 2009	19.58	20.50	17.97	18.01	739,794	-1.50(-7.68%)
Feb 20, 2009	20.22	20.22	18.21	19.51	829,957	-0.97(-4.71%)
Feb 19, 2009	21.00	21.61	20.40	20.47	750,871	+0.29(+1.42%)
Feb 18, 2009	20.29	20.55	19.64	20.18	541,359	+0.08(+0.41%)
Feb 17, 2009	21.16	21.26	20.03	20.10	677,900	-1.62(-7.47%)
Feb 13, 2009	22.38	22.61	21.67	21.73	545,808	-0.39(-1.76%)
Feb 12, 2009	21.37	22.22	21.32	22.12	355,786	+0.21(+0.97%)
Feb 11, 2009	21.57	22.66	21.41	21.90	934,861	+0.44(+2.04%)
Feb 10, 2009	21.06	21.87	21.06	21.46	532,349	+0.16(+0.77%)
Feb 09, 2009	21.59	21.69	21.01	21.30	604,776	-0.51(-2.32%)
Feb 06, 2009	19.67	21.90	19.51	21.81	1,029,870	+2.12(+10.78%)
Feb 05, 2009	18.24	19.85	18.04	19.69	712,715	+1.27(+6.91%)
Feb 04, 2009	19.02	19.32	18.32	18.41	243,083	-0.59(-3.10%)
Feb 03, 2009	17.76	19.14	17.57	19.00	484,661	+1.18(+6.61%)

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.