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 (%)
Apr 30, 2012	59.30	59.31	58.15	58.48	337,122	-0.79(-1.33%)
Apr 27, 2012	57.82	59.31	57.44	59.27	395,757	+1.81(+3.14%)
Apr 26, 2012	58.00	58.28	56.95	57.47	185,203	-0.56(-0.97%)
Apr 25, 2012	57.29	58.19	56.90	58.03	330,328	+1.37(+2.41%)
Apr 24, 2012	56.54	56.91	56.13	56.66	378,749	+0.24(+0.43%)
Apr 23, 2012	57.07	57.36	55.39	56.42	461,755	-1.59(-2.74%)
Apr 20, 2012	58.57	58.83	57.77	58.00	259,074	-0.56(-0.96%)
Apr 19, 2012	58.29	58.95	57.64	58.57	445,002	+0.42(+0.73%)
Apr 18, 2012	58.23	58.80	58.06	58.14	444,810	-0.24(-0.42%)
Apr 17, 2012	57.68	58.82	57.13	58.39	481,697	+1.24(+2.16%)
Apr 16, 2012	58.49	58.66	57.08	57.15	548,073	-1.01(-1.73%)
Apr 13, 2012	58.41	58.59	57.65	58.16	297,344	-0.32(-0.54%)
Apr 12, 2012	58.94	59.62	58.34	58.47	551,990	-0.14(-0.23%)
Apr 11, 2012	58.56	59.03	58.04	58.61	579,840	+0.96(+1.66%)
Apr 10, 2012	58.54	58.54	57.20	57.65	917,511	-0.17(-0.30%)
Apr 09, 2012	58.49	58.49	57.74	57.82	524,370	-1.06(-1.80%)
Apr 05, 2012	58.64	59.30	58.64	58.88	491,432	-0.12(-0.20%)
Apr 04, 2012	58.38	59.10	58.03	59.00	422,022	+0.13(+0.22%)
Apr 03, 2012	57.09	58.90	56.95	58.87	331,633	+1.71(+2.99%)

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.