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 (%)
Dec 30, 2011	43.12	43.12	42.00	42.15	146,299	-0.98(-2.27%)
Dec 29, 2011	43.06	43.32	42.74	43.12	199,730	+0.13(+0.30%)
Dec 28, 2011	42.66	43.69	42.51	43.00	377,485	+0.15(+0.35%)
Dec 27, 2011	43.05	43.33	42.00	42.84	207,351	-0.37(-0.86%)
Dec 23, 2011	43.11	43.75	42.67	43.22	251,031	+1.24(+2.94%)
Dec 21, 2011	42.88	43.18	41.90	41.98	420,869	-1.11(-2.58%)
Dec 20, 2011	43.28	43.56	42.92	43.10	322,856	+0.55(+1.28%)
Dec 19, 2011	43.89	44.02	42.38	42.55	377,091	-1.27(-2.90%)
Dec 16, 2011	42.72	43.85	42.56	43.82	481,298	+1.16(+2.71%)
Dec 15, 2011	42.49	43.07	42.42	42.66	275,987	+0.60(+1.43%)
Dec 14, 2011	42.51	42.59	41.36	42.06	961,172	-0.65(-1.51%)
Dec 13, 2011	44.45	44.59	42.37	42.71	364,747	-1.47(-3.33%)
Dec 12, 2011	44.30	44.72	43.43	44.18	494,916	-0.60(-1.33%)
Dec 09, 2011	46.33	46.33	44.22	44.78	698,141	-1.40(-3.03%)
Dec 08, 2011	45.68	46.77	45.63	46.18	383,953	+0.14(+0.31%)
Dec 07, 2011	46.52	47.16	45.98	46.03	599,098	-0.50(-1.07%)
Dec 06, 2011	45.66	46.61	45.51	46.53	439,245	+0.70(+1.52%)
Dec 05, 2011	46.34	46.64	45.42	45.83	492,404	+0.13(+0.28%)
Dec 02, 2011	47.01	47.02	45.41	45.70	343,055	-0.98(-2.11%)

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.