Indicators

Copa Holdings S.A. (NY: CPA )

95.50 +1.17 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.21	24.28	22.81	23.83	809,600	+1.08(+4.75%)
May 28, 2009	23.42	23.83	22.48	22.75	824,507	-0.29(-1.28%)
May 27, 2009	23.65	23.77	22.93	23.05	1,148,143	-0.67(-2.83%)
May 26, 2009	23.79	24.17	22.93	23.72	683,150	-0.56(-2.31%)
May 22, 2009	24.07	24.42	23.51	24.28	324,993	+0.11(+0.45%)
May 21, 2009	23.74	24.43	23.74	24.17	242,338	+0.21(+0.86%)
May 20, 2009	24.17	24.92	23.89	23.96	491,650	-0.05(-0.23%)
May 19, 2009	24.87	25.02	23.97	24.02	565,654	-0.74(-2.99%)
May 18, 2009	24.20	24.83	23.79	24.76	826,230	+0.66(+2.76%)
May 15, 2009	24.11	24.26	23.72	24.09	669,934	+0.01(+0.03%)
May 14, 2009	24.02	24.72	23.58	24.09	504,495	+0.38(+1.62%)
May 13, 2009	24.47	24.47	23.44	23.70	632,587	-1.05(-4.26%)
May 12, 2009	26.18	26.34	24.13	24.76	727,561	-1.21(-4.67%)
May 11, 2009	25.36	26.75	25.19	25.97	719,104	-0.21(-0.78%)
May 08, 2009	25.61	26.17	24.91	26.17	977,109	+0.73(+2.88%)
May 07, 2009	22.72	26.36	24.63	25.44	2,633,168	+2.72(+11.99%)
May 06, 2009	23.11	23.11	21.99	22.72	877,495	-0.05(-0.21%)
May 05, 2009	22.76	22.93	22.07	22.77	689,044	+0.12(+0.51%)
May 04, 2009	21.74	23.03	21.74	22.65	663,769	+1.31(+6.16%)

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.