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 28, 2010	35.68	36.07	35.58	35.68	264,959	-0.33(-0.91%)
May 27, 2010	34.79	36.01	34.72	36.00	446,575	+2.00(+5.88%)
May 26, 2010	33.58	34.46	33.18	34.00	602,588	+1.08(+3.29%)
May 25, 2010	32.58	33.43	31.70	32.92	716,185	-0.93(-2.75%)
May 24, 2010	33.50	34.18	33.49	33.85	269,910	+0.20(+0.59%)
May 21, 2010	32.17	33.99	32.17	33.65	481,366	+0.97(+2.97%)
May 20, 2010	32.83	33.40	32.67	32.68	465,483	-2.32(-6.64%)
May 19, 2010	35.03	35.44	34.18	35.00	272,626	-0.04(-0.12%)
May 18, 2010	36.38	36.56	34.94	35.05	13,163	-0.97(-2.70%)
May 17, 2010	36.10	37.08	35.61	36.02	511,331	+0.00(+0.00%)
May 14, 2010	36.02	36.45	35.69	36.02	202,263	-0.65(-1.77%)
May 13, 2010	37.29	37.93	36.54	36.67	282,562	-0.82(-2.19%)
May 12, 2010	36.97	37.73	36.72	37.49	215,778	+0.77(+2.09%)
May 11, 2010	36.31	37.19	36.22	36.72	478,054	+0.56(+1.55%)
May 10, 2010	35.83	36.27	35.83	36.16	1,006,053	+0.70(+1.97%)
May 07, 2010	35.54	36.44	35.00	35.46	1,122,559	-0.39(-1.09%)
May 06, 2010	35.72	36.43	34.32	35.85	748	-1.61(-4.31%)
May 05, 2010	37.75	38.24	37.06	37.47	1,109,429	-0.85(-2.21%)
May 04, 2010	39.43	39.80	37.99	38.31	368,692	-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.