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 (%)
Nov 29, 2019	97.01	98.48	96.19	96.47	328,228	-0.54(-0.55%)
Nov 27, 2019	96.69	97.01	95.37	97.01	246,738	+0.53(+0.55%)
Nov 26, 2019	98.77	98.89	95.82	96.48	625,183	-2.36(-2.39%)
Nov 25, 2019	97.47	99.05	97.00	98.84	164,609	+1.68(+1.73%)
Nov 22, 2019	97.42	97.46	96.37	97.16	214,346	+0.00(+0.00%)
Nov 21, 2019	100.28	100.61	96.85	97.16	290,640	-3.00(-2.99%)
Nov 20, 2019	99.94	100.70	98.55	100.16	284,020	-0.06(-0.06%)
Nov 19, 2019	101.15	101.15	99.56	100.22	248,564	+0.36(+0.36%)
Nov 18, 2019	98.40	101.12	98.26	99.86	431,519	+1.47(+1.50%)
Nov 15, 2019	100.73	101.15	96.55	98.39	390,087	-1.61(-1.61%)
Nov 14, 2019	102.31	107.48	98.89	100.00	1,322,647	+1.10(+1.12%)
Nov 13, 2019	96.58	99.25	96.48	98.90	502,283	+1.71(+1.76%)
Nov 12, 2019	98.40	98.96	96.74	97.19	317,757	-1.22(-1.24%)
Nov 11, 2019	97.41	98.76	96.82	98.41	351,537	+0.36(+0.37%)
Nov 08, 2019	98.35	99.31	96.88	98.05	299,389	-0.63(-0.63%)
Nov 07, 2019	97.61	98.86	97.17	98.68	503,655	+0.88(+0.90%)
Nov 06, 2019	98.41	99.02	97.62	97.79	201,277	-0.63(-0.64%)
Nov 05, 2019	96.64	99.02	96.64	98.43	475,587	+1.90(+1.97%)
Nov 04, 2019	94.85	97.11	94.45	96.52	311,467	+2.13(+2.26%)

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.