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 (%)
May 29, 2015	69.20	69.43	68.02	68.26	746,672	-1.10(-1.59%)
May 28, 2015	69.77	70.02	68.77	69.36	438,223	-0.36(-0.52%)
May 27, 2015	69.50	70.42	69.28	69.72	599,439	+0.28(+0.40%)
May 26, 2015	71.49	71.57	68.96	69.44	888,810	-1.62(-2.29%)
May 22, 2015	71.00	71.07	71.07	71.07	473,240	+0.12(+0.17%)
May 21, 2015	71.17	71.32	70.74	70.95	437,352	-0.38(-0.53%)
May 20, 2015	72.16	72.24	71.14	71.33	704,642	-0.81(-1.12%)
May 19, 2015	72.98	73.32	71.93	72.14	618,075	-0.60(-0.83%)
May 18, 2015	72.75	73.78	72.42	72.74	555,693	-0.18(-0.25%)
May 15, 2015	72.59	73.40	72.52	72.92	315,855	+0.21(+0.28%)
May 14, 2015	72.81	73.82	72.56	72.72	604,838	+0.17(+0.23%)
May 13, 2015	73.14	73.35	72.35	72.55	757,897	-0.35(-0.48%)
May 12, 2015	73.59	73.86	72.82	72.90	810,997	-1.20(-1.63%)
May 11, 2015	75.30	75.30	73.48	74.10	809,577	-0.73(-0.97%)
May 08, 2015	74.11	75.77	74.11	74.83	1,649,052	+1.17(+1.58%)
May 07, 2015	78.25	79.22	73.33	73.67	6,143,675	-11.06(-13.06%)
May 06, 2015	87.03	87.03	84.53	84.73	769,487	-1.66(-1.93%)
May 05, 2015	85.94	87.28	85.88	86.40	662,857	-0.06(-0.06%)
May 04, 2015	87.97	87.97	86.21	86.45	601,516	-1.13(-1.29%)

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.