Skip to main content

Copa Holdings S.A. (NY: CPA )

90.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 64.43 65.44 64.12 64.93 408,323 +0.87(+1.36%)
Jun 29, 2015 64.90 65.34 63.83 64.05 482,903 -1.35(-2.07%)
Jun 26, 2015 66.13 66.27 65.39 65.41 919,378 -0.80(-1.21%)
Jun 25, 2015 66.76 66.99 66.14 66.21 444,736 -0.53(-0.80%)
Jun 24, 2015 68.28 68.28 66.51 66.74 335,571 -1.39(-2.04%)
Jun 23, 2015 68.38 68.76 68.09 68.13 385,096 +0.00(+0.00%)
Jun 22, 2015 67.61 68.15 67.27 68.13 612,399 +1.34(+2.01%)
Jun 19, 2015 66.86 67.03 66.59 66.79 396,420 -0.02(-0.02%)
Jun 18, 2015 66.94 67.21 66.66 66.81 325,751 -0.01(-0.01%)
Jun 17, 2015 68.11 68.11 66.44 66.81 410,371 +0.17(+0.25%)
Jun 16, 2015 66.82 66.92 66.27 66.65 363,364 -0.24(-0.36%)
Jun 15, 2015 66.82 68.27 68.27 66.89 673,386 -1.38(-2.02%)
Jun 12, 2015 68.00 69.14 68.00 68.27 633,044 -0.12(-0.17%)
Jun 11, 2015 68.20 68.85 68.12 68.39 354,614 +0.01(+0.01%)
Jun 10, 2015 68.93 70.06 68.20 68.38 529,503 -0.34(-0.49%)
Jun 09, 2015 67.97 68.87 67.43 68.72 722,250 +0.41(+0.60%)
Jun 08, 2015 69.56 69.82 67.96 68.31 697,027 -1.39(-2.00%)
Jun 05, 2015 68.77 69.91 68.41 69.70 449,744 +0.70(+1.01%)
Jun 04, 2015 69.18 69.45 68.70 69.00 444,922 -0.28(-0.41%)
Jun 03, 2015 68.72 69.53 68.29 69.28 652,302 +0.58(+0.85%)
Jun 02, 2015 66.31 69.32 66.12 68.70 888,769 +1.77(+2.64%)
Jun 01, 2015 67.12 67.41 65.72 66.93 816,526 -0.12(-0.18%)
May 29, 2015 67.98 68.20 66.82 67.05 760,122 -1.08(-1.59%)
May 28, 2015 68.53 68.78 67.56 68.13 446,116 -0.35(-0.52%)
May 27, 2015 68.27 69.17 68.06 68.49 610,236 +0.28(+0.40%)
May 26, 2015 70.22 70.31 67.74 68.21 904,820 -1.60(-2.29%)
May 22, 2015 69.74 69.81 69.81 69.81 481,765 +0.12(+0.17%)
May 21, 2015 69.91 70.06 69.49 69.69 445,230 -0.37(-0.53%)
May 20, 2015 70.88 70.96 69.88 70.07 717,335 -0.79(-1.12%)
May 19, 2015 71.69 72.02 70.66 70.86 629,208 -0.59(-0.83%)
May 18, 2015 71.46 72.47 71.14 71.45 565,703 -0.18(-0.25%)
May 15, 2015 71.30 72.10 71.24 71.63 321,544 +0.20(+0.28%)
May 14, 2015 71.52 72.52 71.27 71.43 615,733 +0.16(+0.23%)
May 13, 2015 71.84 72.05 71.07 71.26 771,549 -0.34(-0.48%)
May 12, 2015 72.29 72.56 71.53 71.61 825,606 -1.18(-1.63%)
May 11, 2015 73.97 73.97 72.18 72.79 824,159 -0.72(-0.97%)
May 08, 2015 72.80 74.43 72.80 73.51 1,678,756 +1.14(+1.58%)
May 07, 2015 76.86 77.82 72.03 72.36 6,254,341 -10.87(-13.06%)
May 06, 2015 85.49 85.49 83.04 83.23 783,348 -1.64(-1.93%)
May 05, 2015 84.42 85.73 84.36 84.87 674,797 -0.05(-0.06%)
May 04, 2015 86.42 86.42 84.69 84.92 612,351 -1.11(-1.29%)
May 01, 2015 86.63 86.77 85.48 86.03 420,407 -0.30(-0.35%)
Apr 30, 2015 86.45 86.98 85.71 86.34 409,703 -0.33(-0.39%)
Apr 29, 2015 88.28 88.63 86.28 86.67 490,369 -1.87(-2.11%)
Apr 28, 2015 89.15 89.62 88.04 88.54 553,877 -0.64(-0.72%)
Apr 27, 2015 87.48 89.66 87.33 89.18 693,392 +1.79(+2.05%)
Apr 24, 2015 85.09 87.98 84.64 87.39 691,779 +2.61(+3.08%)
Apr 23, 2015 83.80 85.33 83.71 84.78 588,814 +0.64(+0.76%)
Apr 22, 2015 83.76 84.82 83.11 84.14 354,112 +0.69(+0.82%)
Apr 21, 2015 83.62 83.62 82.56 83.46 443,803 +0.03(+0.04%)
Apr 20, 2015 83.11 83.53 82.60 83.43 538,401 +0.25(+0.30%)
Apr 17, 2015 82.81 83.19 82.31 83.18 486,399 +0.06(+0.07%)
Apr 16, 2015 82.50 83.59 82.35 83.11 475,399 +0.76(+0.92%)
Apr 15, 2015 82.32 83.01 82.06 82.36 536,033 -0.30(-0.36%)
Apr 14, 2015 82.39 82.93 81.80 82.66 449,546 +0.03(+0.04%)
Apr 13, 2015 83.72 84.47 82.16 82.62 644,857 -1.00(-1.20%)
Apr 10, 2015 82.38 83.78 82.18 83.63 622,925 +1.53(+1.86%)
Apr 09, 2015 81.21 82.80 80.52 82.10 569,494 +1.02(+1.26%)
Apr 08, 2015 80.55 82.13 80.28 81.08 746,477 +1.88(+2.37%)
Apr 07, 2015 77.73 79.41 77.48 79.21 651,522 +1.38(+1.77%)
Apr 06, 2015 75.45 78.00 74.82 77.83 706,812 +1.89(+2.49%)
Apr 02, 2015 77.38 75.94 75.94 75.94 934,503 -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.