Skip to main content

Copa Holdings S.A. (NY: CPA )

91.68 +1.38 (+1.53%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 64.36 65.36 64.05 64.85 408,792 +0.87(+1.36%)
Jun 29, 2015 64.82 65.26 63.76 63.98 483,458 -1.35(-2.07%)
Jun 26, 2015 66.05 66.19 65.32 65.33 920,435 -0.80(-1.21%)
Jun 25, 2015 66.68 66.92 66.06 66.13 445,248 -0.53(-0.80%)
Jun 24, 2015 68.20 68.20 66.43 66.67 335,957 -1.39(-2.04%)
Jun 23, 2015 68.30 68.68 68.01 68.06 385,539 +0.00(+0.00%)
Jun 22, 2015 67.53 68.07 67.19 68.06 613,103 +1.34(+2.01%)
Jun 19, 2015 66.78 66.95 66.51 66.71 396,876 -0.02(-0.02%)
Jun 18, 2015 66.86 67.13 66.59 66.73 326,126 -0.01(-0.01%)
Jun 17, 2015 68.03 68.03 66.37 66.74 410,843 +0.16(+0.25%)
Jun 16, 2015 66.74 66.85 66.19 66.57 363,782 -0.24(-0.36%)
Jun 15, 2015 66.74 68.19 68.19 66.82 674,161 -1.37(-2.02%)
Jun 12, 2015 67.92 69.06 67.92 68.19 633,772 -0.12(-0.17%)
Jun 11, 2015 68.13 68.77 68.04 68.31 355,022 +0.01(+0.01%)
Jun 10, 2015 68.85 69.98 68.12 68.30 530,112 -0.34(-0.49%)
Jun 09, 2015 67.89 68.79 67.35 68.64 723,081 +0.41(+0.60%)
Jun 08, 2015 69.48 69.74 67.88 68.23 697,829 -1.39(-2.00%)
Jun 05, 2015 68.69 69.83 68.33 69.62 450,262 +0.70(+1.01%)
Jun 04, 2015 69.10 69.38 68.62 68.92 445,434 -0.28(-0.41%)
Jun 03, 2015 68.64 69.45 68.21 69.20 653,052 +0.58(+0.85%)
Jun 02, 2015 66.23 69.24 66.05 68.62 889,792 +1.77(+2.64%)
Jun 01, 2015 67.04 67.34 65.65 66.85 817,465 -0.12(-0.18%)
May 29, 2015 67.90 68.12 66.74 66.97 760,996 -1.08(-1.59%)
May 28, 2015 68.46 68.70 67.48 68.06 446,630 -0.35(-0.52%)
May 27, 2015 68.19 69.09 67.98 68.41 610,938 +0.27(+0.40%)
May 26, 2015 70.14 70.23 67.67 68.13 905,861 -1.59(-2.29%)
May 22, 2015 69.66 69.73 69.73 69.73 482,319 +0.12(+0.17%)
May 21, 2015 69.83 69.98 69.41 69.61 445,742 -0.37(-0.53%)
May 20, 2015 70.80 70.88 69.80 69.99 718,160 -0.79(-1.12%)
May 19, 2015 71.61 71.94 70.58 70.78 629,932 -0.59(-0.83%)
May 18, 2015 71.38 72.39 71.06 71.37 566,354 -0.18(-0.25%)
May 15, 2015 71.22 72.02 71.16 71.55 321,914 +0.20(+0.28%)
May 14, 2015 71.44 72.43 71.19 71.35 616,441 +0.16(+0.23%)
May 13, 2015 71.76 71.97 70.99 71.18 772,437 -0.34(-0.48%)
May 12, 2015 72.21 72.47 71.45 71.53 826,556 -1.18(-1.63%)
May 11, 2015 73.88 73.88 72.09 72.71 825,108 -0.72(-0.97%)
May 08, 2015 72.72 74.34 72.72 73.42 1,680,688 +1.14(+1.58%)
May 07, 2015 76.77 77.73 71.95 72.28 6,261,536 -10.86(-13.06%)
May 06, 2015 85.39 85.39 82.94 83.14 784,249 -1.63(-1.93%)
May 05, 2015 84.33 85.63 84.26 84.77 675,573 -0.05(-0.06%)
May 04, 2015 86.32 86.32 84.59 84.82 613,056 -1.11(-1.29%)
May 01, 2015 86.53 86.67 85.38 85.94 420,890 -0.30(-0.35%)
Apr 30, 2015 86.35 86.88 85.61 86.24 410,174 -0.33(-0.39%)
Apr 29, 2015 88.18 88.53 86.18 86.57 490,933 -1.87(-2.11%)
Apr 28, 2015 89.05 89.51 87.93 88.44 554,514 -0.64(-0.72%)
Apr 27, 2015 87.37 89.56 87.23 89.08 694,190 +1.79(+2.05%)
Apr 24, 2015 84.99 87.88 84.54 87.29 692,575 +2.61(+3.08%)
Apr 23, 2015 83.70 85.24 83.61 84.68 589,491 +0.64(+0.76%)
Apr 22, 2015 83.67 84.72 83.01 84.05 354,519 +0.68(+0.82%)
Apr 21, 2015 83.53 83.53 82.47 83.36 444,313 +0.03(+0.04%)
Apr 20, 2015 83.02 83.43 82.51 83.33 539,021 +0.25(+0.30%)
Apr 17, 2015 82.72 83.10 82.21 83.08 486,958 +0.06(+0.07%)
Apr 16, 2015 82.41 83.49 82.25 83.02 475,946 +0.75(+0.92%)
Apr 15, 2015 82.23 82.91 81.96 82.27 536,650 -0.30(-0.36%)
Apr 14, 2015 82.30 82.83 81.71 82.56 450,064 +0.03(+0.04%)
Apr 13, 2015 83.63 84.37 82.06 82.53 645,599 -1.00(-1.20%)
Apr 10, 2015 82.28 83.68 82.09 83.53 623,642 +1.52(+1.86%)
Apr 09, 2015 81.11 82.70 80.43 82.01 570,150 +1.02(+1.26%)
Apr 08, 2015 80.46 82.03 80.19 80.99 747,336 +1.87(+2.37%)
Apr 07, 2015 77.64 79.32 77.39 79.12 652,271 +1.38(+1.77%)
Apr 06, 2015 75.36 77.91 74.73 77.74 707,625 +1.89(+2.49%)
Apr 02, 2015 77.29 75.85 75.85 75.85 935,578 -0.56(-0.73%)
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.