Indicators

Copa Holdings S.A. (NY: CPA )

95.42 -0.60 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.72	36.11	35.63	35.72	264,654	-0.33(-0.91%)
May 27, 2010	34.83	36.05	34.76	36.05	446,062	+2.00(+5.88%)
May 26, 2010	33.62	34.50	33.22	34.04	601,896	+1.09(+3.29%)
May 25, 2010	32.62	33.47	31.73	32.96	715,362	-0.93(-2.75%)
May 24, 2010	33.54	34.22	33.53	33.89	269,599	+0.20(+0.59%)
May 21, 2010	32.21	34.02	32.21	33.69	480,813	+0.97(+2.97%)
May 20, 2010	32.86	33.44	32.70	32.72	464,948	-2.33(-6.64%)
May 19, 2010	35.07	35.48	34.22	35.04	272,313	-0.04(-0.12%)
May 18, 2010	36.42	36.61	34.98	35.09	13,148	-0.97(-2.70%)
May 17, 2010	36.14	37.12	35.65	36.06	510,744	+0.00(+0.00%)
May 14, 2010	36.06	36.49	35.73	36.06	202,030	-0.65(-1.77%)
May 13, 2010	37.34	37.97	36.58	36.71	282,237	-0.82(-2.19%)
May 12, 2010	37.01	37.78	36.76	37.53	215,530	+0.77(+2.09%)
May 11, 2010	36.35	37.24	36.26	36.76	477,505	+0.56(+1.55%)
May 10, 2010	35.87	36.31	35.87	36.20	1,004,897	+0.70(+1.97%)
May 07, 2010	35.58	36.48	35.04	35.50	1,121,269	-0.39(-1.09%)
May 06, 2010	35.76	36.48	34.36	35.89	748	-1.62(-4.31%)
May 05, 2010	37.79	38.28	37.10	37.51	1,108,154	-0.85(-2.21%)
May 04, 2010	39.47	39.84	38.04	38.36	368,269	-1.78(-4.43%)

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.