Indicators

Copa Holdings S.A. (NY: CPA )

100.65 +2.24 (+2.28%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.35	34.79	33.96	34.67	235,170	+0.36(+1.05%)
Nov 27, 2009	33.96	34.81	33.81	34.31	95,133	-0.52(-1.50%)
Nov 25, 2009	34.18	35.14	34.08	34.83	152,612	+0.45(+1.30%)
Nov 24, 2009	34.74	34.79	34.09	34.38	155,410	-0.47(-1.36%)
Nov 23, 2009	34.92	35.45	34.68	34.86	186,876	+0.43(+1.25%)
Nov 20, 2009	34.75	34.78	34.13	34.43	222,057	-0.33(-0.96%)
Nov 19, 2009	34.51	35.02	33.99	34.76	447,630	+0.16(+0.46%)
Nov 18, 2009	34.44	34.69	34.10	34.60	442,036	+0.16(+0.46%)
Nov 17, 2009	34.41	34.64	34.03	34.44	201,877	-0.15(-0.42%)
Nov 16, 2009	35.44	35.73	34.27	34.59	464,037	-0.54(-1.53%)
Nov 13, 2009	34.61	35.40	34.25	35.12	950,120	+2.25(+6.84%)
Nov 12, 2009	33.65	33.65	32.85	32.88	347,907	-0.54(-1.60%)
Nov 11, 2009	32.99	33.65	32.99	33.41	351,661	+0.45(+1.35%)
Nov 10, 2009	32.57	33.13	32.35	32.97	354,156	+1.30(+4.10%)
Nov 09, 2009	30.25	32.67	29.86	31.67	708,472	+0.55(+1.78%)
Nov 06, 2009	29.93	31.53	29.84	31.11	351,595	+1.06(+3.52%)
Nov 05, 2009	29.56	30.11	29.43	30.06	269,013	+0.78(+2.66%)
Nov 04, 2009	29.65	29.99	29.14	29.28	285,715	+0.01(+0.05%)
Nov 03, 2009	28.62	29.88	28.62	29.26	396,593	+0.26(+0.89%)

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.