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 (%)
May 29, 2020	41.31	42.33	40.24	40.95	1,017,580	-0.87(-2.08%)
May 28, 2020	43.17	43.51	41.10	41.82	1,042,130	-1.49(-3.45%)
May 27, 2020	45.28	45.49	40.95	43.31	936,063	+0.72(+1.69%)
May 26, 2020	40.95	43.28	40.48	42.59	1,324,019	+4.04(+10.49%)
May 22, 2020	38.72	39.00	37.58	38.55	453,733	+0.28(+0.73%)
May 21, 2020	38.91	39.43	37.84	38.27	625,833	-0.38(-0.99%)
May 20, 2020	38.88	39.15	38.03	38.65	745,210	+0.62(+1.62%)
May 19, 2020	39.83	40.26	37.92	38.03	535,129	-1.36(-3.46%)
May 18, 2020	37.63	39.56	37.19	39.40	855,873	+3.83(+10.76%)
May 15, 2020	35.74	36.65	34.96	35.57	496,150	-0.85(-2.33%)
May 14, 2020	33.61	36.76	32.82	36.42	833,256	+1.79(+5.18%)
May 13, 2020	37.69	37.69	33.66	34.63	1,521,449	-3.32(-8.76%)
May 12, 2020	40.06	40.41	37.83	37.95	651,933	-1.84(-4.62%)
May 11, 2020	40.60	40.89	39.10	39.79	706,943	-0.88(-2.16%)
May 08, 2020	40.18	42.43	40.09	40.67	1,314,821	+1.24(+3.15%)
May 07, 2020	37.26	39.83	36.84	39.43	1,469,224	+2.13(+5.71%)
May 06, 2020	39.00	39.75	35.57	37.30	1,450,243	-1.48(-3.83%)
May 05, 2020	41.63	42.65	38.42	38.78	715,602	-2.82(-6.78%)
May 04, 2020	37.81	41.81	37.14	41.60	2,282,390	+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.