Indicators

Copa Holdings S.A. (NY: CPA )

102.16 -2.81 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	110.44	111.30	108.93	109.54	264,064	-0.52(-0.48%)
Jul 28, 2017	109.38	111.67	109.13	110.07	298,172	+0.47(+0.43%)
Jul 27, 2017	111.33	111.33	108.67	109.60	311,772	-1.52(-1.37%)
Jul 26, 2017	111.50	111.74	109.54	111.12	275,941	+0.14(+0.13%)
Jul 25, 2017	112.84	113.01	110.61	110.98	343,074	-1.48(-1.31%)
Jul 24, 2017	113.35	114.09	112.10	112.45	400,637	-1.05(-0.92%)
Jul 21, 2017	113.15	114.01	112.02	113.50	298,054	+0.45(+0.40%)
Jul 20, 2017	112.22	114.02	110.91	113.05	348,362	+1.33(+1.19%)
Jul 19, 2017	114.13	114.74	111.58	111.72	636,800	-1.70(-1.50%)
Jul 18, 2017	116.01	116.56	113.20	113.42	539,685	-2.83(-2.43%)
Jul 17, 2017	115.14	116.74	114.69	116.25	340,230	+1.61(+1.40%)
Jul 14, 2017	114.38	115.13	113.36	114.64	588,273	+0.59(+0.52%)
Jul 13, 2017	112.64	115.03	112.56	114.05	672,457	+1.34(+1.19%)
Jul 12, 2017	110.05	114.44	110.01	112.71	947,806	+3.71(+3.40%)
Jul 11, 2017	108.05	110.70	107.19	109.00	696,392	+0.94(+0.87%)
Jul 10, 2017	107.68	108.47	107.12	108.06	424,156	+0.36(+0.33%)
Jul 07, 2017	105.13	108.66	105.08	107.70	548,136	+2.30(+2.19%)
Jul 06, 2017	104.05	107.38	103.79	105.40	1,123,789	+0.87(+0.84%)
Jul 05, 2017	102.27	104.53	101.76	104.52	387,414	+2.11(+2.06%)

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.