Skip to main content

Copa Holdings S.A. (NY: CPA )

90.30 +0.13 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.00 15.10 14.93 15.07 538,652 +0.07(+0.44%)
Jun 29, 2006 14.66 15.12 14.65 15.00 2,869,905 +0.35(+2.36%)
Jun 28, 2006 15.07 15.07 14.35 14.65 247,151 -0.48(-3.16%)
Jun 27, 2006 14.90 15.16 14.83 15.13 120,569 +0.23(+1.56%)
Jun 26, 2006 15.02 15.05 14.68 14.90 63,441 -0.13(-0.88%)
Jun 23, 2006 14.70 15.25 14.63 15.03 80,429 +0.27(+1.80%)
Jun 22, 2006 14.60 14.90 14.60 14.77 81,481 +0.10(+0.68%)
Jun 21, 2006 14.93 14.95 14.50 14.67 56,676 -0.36(-2.39%)
Jun 20, 2006 15.25 15.33 15.02 15.03 39,387 -0.23(-1.48%)
Jun 19, 2006 14.97 15.37 14.93 15.25 179,500 +0.32(+2.14%)
Jun 16, 2006 14.73 15.23 14.73 14.93 89,599 +0.21(+1.40%)
Jun 15, 2006 14.53 14.92 14.34 14.73 133,948 -0.46(-3.02%)
Jun 14, 2006 15.19 15.47 15.11 15.19 63,892 +0.00(+0.00%)
Jun 13, 2006 15.13 15.41 15.10 15.19 343,215 -0.01(-0.09%)
Jun 12, 2006 15.61 15.67 15.10 15.20 282,480 -0.36(-2.31%)
Jun 09, 2006 15.57 15.66 15.53 15.56 46,303 -0.02(-0.13%)
Jun 08, 2006 15.66 15.67 15.47 15.58 188,971 -0.12(-0.76%)
Jun 07, 2006 15.80 15.98 15.68 15.70 146,727 -0.02(-0.13%)
Jun 06, 2006 15.96 16.01 15.17 15.72 225,803 -0.31(-1.91%)
Jun 05, 2006 16.06 16.10 15.90 16.02 123,124 +0.13(+0.80%)
Jun 02, 2006 16.03 16.08 15.83 15.90 121,471 -0.23(-1.44%)
Jun 01, 2006 15.83 16.13 15.80 16.13 138,308 +0.30(+1.89%)
May 31, 2006 15.73 15.90 15.68 15.83 73,514 +0.15(+0.93%)
May 30, 2006 15.83 15.96 15.29 15.68 314,501 -0.05(-0.30%)
May 26, 2006 15.63 15.86 15.57 15.73 78,024 +0.08(+0.51%)
May 25, 2006 15.47 15.78 15.42 15.65 420,037 +0.35(+2.30%)
May 24, 2006 15.35 15.83 15.13 15.30 620,434 -0.01(-0.09%)
May 23, 2006 15.17 15.99 15.17 15.31 460,477 +0.38(+2.54%)
May 22, 2006 15.40 15.43 14.88 14.93 612,617 -0.31(-2.05%)
May 19, 2006 15.30 15.53 15.12 15.25 165,369 +0.03(+0.17%)
May 18, 2006 14.80 15.53 14.80 15.22 1,098,351 +0.81(+5.63%)
May 17, 2006 15.08 15.63 14.23 14.41 757,239 +0.21(+1.45%)
May 16, 2006 14.07 14.21 13.94 14.20 103,731 +0.13(+0.95%)
May 15, 2006 14.20 14.33 14.07 14.07 61,036 -0.13(-0.94%)
May 12, 2006 14.33 14.39 14.10 14.20 91,554 -0.01(-0.05%)
May 11, 2006 14.77 14.82 14.02 14.21 84,638 -0.50(-3.39%)
May 10, 2006 14.67 14.73 14.66 14.71 25,857 -0.03(-0.18%)
May 09, 2006 14.77 14.93 14.70 14.73 114,555 -0.09(-0.58%)
May 08, 2006 14.77 14.90 14.74 14.82 76,671 +0.05(+0.36%)
May 05, 2006 14.83 14.85 14.73 14.77 79,076 -0.03(-0.22%)
May 04, 2006 14.87 14.89 14.75 14.80 79,978 -0.03(-0.22%)
May 03, 2006 14.81 14.85 14.65 14.83 245,347 +0.00(+0.00%)
May 02, 2006 14.73 14.90 14.66 14.83 209,417 -0.02(-0.13%)
May 01, 2006 14.73 14.93 14.73 14.85 310,442 -0.01(-0.09%)
Apr 28, 2006 15.05 15.07 14.83 14.87 60,434 +0.00(+0.00%)
Apr 27, 2006 15.20 15.20 14.87 14.87 32,021 -0.29(-1.89%)
Apr 26, 2006 14.93 15.37 14.90 15.15 324,875 +0.33(+2.24%)
Apr 25, 2006 14.83 14.96 14.76 14.82 283,532 +0.05(+0.36%)
Apr 24, 2006 14.77 14.87 14.67 14.77 53,970 +0.03(+0.18%)
Apr 21, 2006 14.60 14.83 14.60 14.74 154,544 +0.11(+0.73%)
Apr 20, 2006 14.77 14.82 14.60 14.63 156,799 -0.19(-1.26%)
Apr 19, 2006 14.73 14.90 14.73 14.82 77,122 +0.11(+0.72%)
Apr 18, 2006 14.69 14.85 14.57 14.71 102,077 +0.01(+0.09%)
Apr 17, 2006 14.57 14.71 14.37 14.70 107,640 +0.17(+1.14%)
Apr 13, 2006 14.10 14.70 14.11 14.53 158,904 +0.43(+3.07%)
Apr 12, 2006 15.00 15.03 14.10 14.10 459,726 -0.75(-5.06%)
Apr 11, 2006 14.93 14.93 14.70 14.85 122,072 -0.01(-0.09%)
Apr 10, 2006 15.00 15.03 14.73 14.87 134,550 -0.20(-1.32%)
Apr 07, 2006 15.13 15.23 14.91 15.07 109,594 -0.10(-0.66%)
Apr 06, 2006 15.23 15.24 15.01 15.17 145,675 -0.01(-0.04%)
Apr 05, 2006 15.30 15.30 15.13 15.17 50,963 -0.13(-0.83%)
Apr 04, 2006 15.33 15.46 15.28 15.30 162,813 -0.09(-0.56%)
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.