Skip to main content

Copa Holdings S.A. (NY: CPA )

91.74 +1.44 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.98 15.08 14.92 15.05 539,271 +0.07(+0.44%)
Jun 29, 2006 14.64 15.10 14.63 14.98 2,873,206 +0.35(+2.36%)
Jun 28, 2006 15.05 15.05 14.33 14.64 247,435 -0.48(-3.16%)
Jun 27, 2006 14.88 15.14 14.82 15.12 120,707 +0.23(+1.56%)
Jun 26, 2006 15.00 15.04 14.66 14.88 63,514 -0.13(-0.89%)
Jun 23, 2006 14.68 15.23 14.62 15.02 80,522 +0.27(+1.80%)
Jun 22, 2006 14.58 14.88 14.58 14.75 81,575 +0.10(+0.68%)
Jun 21, 2006 14.91 14.93 14.48 14.65 56,741 -0.36(-2.39%)
Jun 20, 2006 15.23 15.31 15.00 15.01 39,433 -0.23(-1.48%)
Jun 19, 2006 14.95 15.35 14.92 15.23 179,707 +0.32(+2.14%)
Jun 16, 2006 14.71 15.22 14.71 14.92 89,703 +0.21(+1.40%)
Jun 15, 2006 14.52 14.90 14.32 14.71 134,103 -0.46(-3.02%)
Jun 14, 2006 15.17 15.45 15.09 15.17 63,966 +0.00(+0.00%)
Jun 13, 2006 15.12 15.39 15.08 15.17 343,610 -0.01(-0.09%)
Jun 12, 2006 15.59 15.65 15.08 15.18 282,805 -0.36(-2.31%)
Jun 09, 2006 15.55 15.65 15.51 15.54 46,356 -0.02(-0.13%)
Jun 08, 2006 15.65 15.65 15.45 15.56 189,189 -0.12(-0.76%)
Jun 07, 2006 15.78 15.96 15.66 15.68 146,896 -0.02(-0.13%)
Jun 06, 2006 15.95 15.99 15.16 15.70 226,063 -0.31(-1.91%)
Jun 05, 2006 16.05 16.09 15.88 16.01 123,266 +0.13(+0.79%)
Jun 02, 2006 16.01 16.07 15.81 15.88 121,610 -0.23(-1.44%)
Jun 01, 2006 15.81 16.11 15.78 16.11 138,467 +0.30(+1.89%)
May 31, 2006 15.71 15.89 15.67 15.81 73,598 +0.15(+0.93%)
May 30, 2006 15.81 15.95 15.27 15.67 314,863 -0.05(-0.30%)
May 26, 2006 15.61 15.85 15.55 15.71 78,113 +0.08(+0.51%)
May 25, 2006 15.45 15.76 15.40 15.63 420,520 +0.35(+2.30%)
May 24, 2006 15.33 15.81 15.12 15.28 621,148 -0.01(-0.09%)
May 23, 2006 15.15 15.97 15.15 15.29 461,007 +0.38(+2.54%)
May 22, 2006 15.38 15.41 14.86 14.92 613,322 -0.31(-2.05%)
May 19, 2006 15.28 15.51 15.10 15.23 165,559 +0.03(+0.17%)
May 18, 2006 14.78 15.51 14.78 15.20 1,099,614 +0.81(+5.63%)
May 17, 2006 15.06 15.61 14.22 14.39 758,111 +0.21(+1.45%)
May 16, 2006 14.05 14.19 13.92 14.19 103,850 +0.13(+0.95%)
May 15, 2006 14.19 14.32 14.05 14.05 61,106 -0.13(-0.94%)
May 12, 2006 14.32 14.37 14.09 14.19 91,659 -0.01(-0.05%)
May 11, 2006 14.75 14.80 14.01 14.19 84,736 -0.50(-3.39%)
May 10, 2006 14.65 14.72 14.64 14.69 25,887 -0.03(-0.18%)
May 09, 2006 14.76 14.92 14.68 14.72 114,687 -0.09(-0.58%)
May 08, 2006 14.75 14.88 14.72 14.80 76,759 +0.05(+0.36%)
May 05, 2006 14.82 14.84 14.72 14.75 79,167 -0.03(-0.22%)
May 04, 2006 14.85 14.87 14.73 14.78 80,070 -0.03(-0.22%)
May 03, 2006 14.80 14.83 14.63 14.82 245,629 +0.00(+0.00%)
May 02, 2006 14.72 14.88 14.64 14.82 209,658 -0.02(-0.13%)
May 01, 2006 14.72 14.92 14.72 14.84 310,799 -0.01(-0.09%)
Apr 28, 2006 15.03 15.05 14.81 14.85 60,504 +0.00(+0.00%)
Apr 27, 2006 15.18 15.18 14.85 14.85 32,058 -0.29(-1.89%)
Apr 26, 2006 14.92 15.35 14.88 15.14 325,248 +0.33(+2.24%)
Apr 25, 2006 14.82 14.94 14.74 14.80 283,858 +0.05(+0.36%)
Apr 24, 2006 14.75 14.85 14.66 14.75 54,032 +0.03(+0.18%)
Apr 21, 2006 14.58 14.82 14.58 14.72 154,722 +0.11(+0.73%)
Apr 20, 2006 14.75 14.80 14.58 14.62 156,980 -0.19(-1.26%)
Apr 19, 2006 14.71 14.88 14.71 14.80 77,210 +0.11(+0.72%)
Apr 18, 2006 14.67 14.84 14.55 14.70 102,195 +0.01(+0.09%)
Apr 17, 2006 14.55 14.69 14.35 14.68 107,764 +0.17(+1.14%)
Apr 13, 2006 14.09 14.68 14.09 14.52 159,087 +0.43(+3.07%)
Apr 12, 2006 14.98 15.02 14.09 14.09 460,254 -0.75(-5.06%)
Apr 11, 2006 14.92 14.92 14.68 14.84 122,212 -0.01(-0.09%)
Apr 10, 2006 14.98 15.02 14.72 14.85 134,705 -0.20(-1.32%)
Apr 07, 2006 15.12 15.21 14.90 15.05 109,720 -0.10(-0.66%)
Apr 06, 2006 15.22 15.22 14.99 15.15 145,842 -0.01(-0.04%)
Apr 05, 2006 15.28 15.28 15.12 15.16 51,022 -0.13(-0.83%)
Apr 04, 2006 15.31 15.44 15.26 15.28 163,000 -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.