Skip to main content

Copa Holdings S.A. (NY: CPA )

95.56 -0.86 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.37 23.42 22.58 22.88 386,597 -0.38(-1.65%)
May 29, 2008 21.87 23.48 21.61 23.27 1,236,409 +1.63(+7.52%)
May 28, 2008 21.87 22.78 21.55 21.64 1,037,929 +0.17(+0.80%)
May 27, 2008 20.65 21.81 20.31 21.47 1,256,656 +0.92(+4.46%)
May 26, 2008 20.95 20.98 20.30 20.55 0 +0.00(+0.00%)
May 23, 2008 20.95 20.98 20.30 20.55 1,540,176 -0.66(-3.13%)
May 22, 2008 21.65 22.40 21.01 21.21 925,280 -0.42(-1.96%)
May 21, 2008 23.11 23.16 21.44 21.64 1,295,177 -1.57(-6.75%)
May 20, 2008 23.28 23.59 22.94 23.20 1,074,140 -0.31(-1.34%)
May 19, 2008 24.33 24.89 23.30 23.52 1,198,466 -0.96(-3.91%)
May 16, 2008 24.81 24.95 24.00 24.48 3,159,861 -0.02(-0.08%)
May 15, 2008 23.54 24.61 23.42 24.50 602,116 +0.71(+2.99%)
May 14, 2008 24.32 24.73 23.75 23.79 628,590 -0.53(-2.19%)
May 13, 2008 24.34 24.65 23.93 24.32 573,594 -0.02(-0.08%)
May 12, 2008 24.26 24.92 24.14 24.34 447,017 +0.14(+0.56%)
May 09, 2008 24.40 24.95 23.68 24.20 347,075 -0.69(-2.77%)
May 08, 2008 25.81 25.85 22.90 24.89 1,587,927 -1.11(-4.26%)
May 07, 2008 26.86 27.68 25.80 26.00 678,954 -1.07(-3.94%)
May 06, 2008 28.33 28.52 26.53 27.07 935,720 -1.57(-5.47%)
May 05, 2008 29.57 29.84 28.63 28.63 516,512 -1.09(-3.68%)
May 02, 2008 28.52 29.73 27.96 29.73 977,006 +1.45(+5.13%)
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.