Indicators

Copa Holdings S.A. (NY: CPA )

97.64 -0.65 (-0.66%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.36	42.38	40.28	40.99	1,016,411	-0.87(-2.08%)
May 28, 2020	43.22	43.56	41.14	41.86	1,040,932	-1.50(-3.45%)
May 27, 2020	45.33	45.55	40.99	43.36	934,988	+0.72(+1.69%)
May 26, 2020	40.99	43.33	40.53	42.64	1,322,497	+4.05(+10.49%)
May 22, 2020	38.76	39.04	37.62	38.59	453,212	+0.28(+0.73%)
May 21, 2020	38.96	39.48	37.88	38.31	625,114	-0.38(-0.99%)
May 20, 2020	38.93	39.20	38.08	38.70	744,354	+0.62(+1.62%)
May 19, 2020	39.87	40.30	37.97	38.08	534,514	-1.36(-3.46%)
May 18, 2020	37.68	39.60	37.24	39.44	854,889	+3.83(+10.76%)
May 15, 2020	35.78	36.69	35.00	35.61	495,580	-0.85(-2.33%)
May 14, 2020	33.65	36.81	32.86	36.46	832,298	+1.79(+5.18%)
May 13, 2020	37.73	37.73	33.69	34.67	1,519,700	-3.33(-8.76%)
May 12, 2020	40.11	40.46	37.87	37.99	651,184	-1.84(-4.62%)
May 11, 2020	40.65	40.93	39.14	39.84	706,130	-0.88(-2.16%)
May 08, 2020	40.23	42.48	40.13	40.71	1,313,310	+1.24(+3.15%)
May 07, 2020	37.30	39.87	36.88	39.47	1,467,536	+2.13(+5.71%)
May 06, 2020	39.04	39.80	35.61	37.34	1,448,576	-1.49(-3.83%)
May 05, 2020	41.68	42.70	38.46	38.83	714,780	-2.82(-6.78%)
May 04, 2020	37.85	41.85	37.18	41.65	2,279,768	+1.83(+4.60%)

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.