Skip to main content

Copa Holdings S.A. (NY: CPA )

90.83 +0.66 (+0.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.04 43.40 42.10 43.21 645,007 +0.43(+1.01%)
Jun 29, 2016 42.25 43.20 41.93 42.78 1,146,585 +1.09(+2.62%)
Jun 28, 2016 41.34 43.03 41.09 41.69 1,035,304 +0.82(+2.00%)
Jun 27, 2016 43.39 43.47 40.16 40.87 841,429 -3.04(-6.93%)
Jun 24, 2016 43.31 44.15 42.45 43.92 712,514 -1.52(-3.35%)
Jun 23, 2016 45.45 45.85 45.13 45.44 235,028 +0.49(+1.09%)
Jun 22, 2016 44.90 45.22 44.13 44.95 316,260 +0.16(+0.35%)
Jun 21, 2016 43.87 44.97 43.31 44.79 405,023 +1.17(+2.69%)
Jun 20, 2016 43.65 43.82 42.96 43.62 365,287 +0.55(+1.27%)
Jun 17, 2016 42.79 43.88 42.69 43.07 341,372 +0.22(+0.52%)
Jun 16, 2016 42.06 43.11 42.06 42.85 334,631 +0.02(+0.06%)
Jun 15, 2016 42.54 44.05 42.05 42.82 418,632 +0.57(+1.35%)
Jun 14, 2016 42.56 43.17 41.96 42.25 509,320 -0.84(-1.96%)
Jun 13, 2016 42.49 43.29 41.77 43.10 386,733 +0.00(+0.00%)
Jun 10, 2016 44.40 44.84 42.81 43.10 616,889 -2.12(-4.68%)
Jun 09, 2016 43.96 45.47 43.96 45.21 459,687 +0.76(+1.71%)
Jun 08, 2016 43.97 45.12 43.88 44.45 357,932 +0.33(+0.75%)
Jun 07, 2016 43.67 45.21 43.25 44.12 400,813 +0.34(+0.77%)
Jun 06, 2016 43.12 43.87 42.80 43.78 337,352 +0.78(+1.81%)
Jun 03, 2016 43.01 43.94 42.87 43.01 520,904 +0.15(+0.35%)
Jun 02, 2016 41.91 43.59 41.91 42.86 427,811 +0.71(+1.69%)
Jun 01, 2016 42.64 43.09 41.34 42.15 1,003,419 -0.50(-1.16%)
May 31, 2016 42.39 43.56 42.39 42.64 502,496 +0.02(+0.06%)
May 27, 2016 42.87 42.62 42.62 42.62 686,910 +0.34(+0.80%)
May 26, 2016 43.79 44.86 42.06 42.28 676,958 -1.94(-4.39%)
May 25, 2016 44.58 45.04 44.19 44.22 316,561 -0.03(-0.07%)
May 24, 2016 44.35 44.89 44.12 44.25 274,761 -0.22(-0.50%)
May 23, 2016 44.57 45.53 43.99 44.48 501,368 -0.52(-1.15%)
May 20, 2016 44.34 45.47 43.97 44.99 498,648 +1.04(+2.37%)
May 19, 2016 43.56 44.50 43.25 43.95 461,500 +0.09(+0.21%)
May 18, 2016 44.05 45.07 43.39 43.86 445,403 -0.20(-0.46%)
May 17, 2016 43.98 44.91 43.53 44.07 761,604 -0.11(-0.26%)
May 16, 2016 43.27 44.52 42.81 44.18 563,122 +0.78(+1.79%)
May 13, 2016 44.05 44.43 42.26 43.40 636,903 -0.71(-1.62%)
May 12, 2016 44.48 45.39 44.04 44.12 694,692 -0.36(-0.81%)
May 11, 2016 44.54 46.68 44.23 44.48 865,054 -0.29(-0.64%)
May 10, 2016 43.24 45.12 43.08 44.76 731,459 +1.78(+4.13%)
May 09, 2016 42.59 43.49 41.61 42.99 1,987,469 -0.88(-2.02%)
May 06, 2016 47.27 47.27 41.26 43.87 4,599,667 -7.23(-14.15%)
May 05, 2016 52.07 52.57 50.90 51.10 685,223 -0.86(-1.66%)
May 04, 2016 52.05 53.20 51.81 51.96 638,257 -0.54(-1.03%)
May 03, 2016 51.77 53.99 50.84 52.50 866,051 +0.66(+1.26%)
May 02, 2016 52.54 52.95 51.30 51.85 621,864 -0.37(-0.71%)
Apr 29, 2016 53.22 53.91 51.96 52.22 402,045 -1.05(-1.97%)
Apr 28, 2016 54.89 55.58 53.06 53.26 487,931 -2.12(-3.83%)
Apr 27, 2016 54.81 55.56 54.07 55.39 329,793 +0.42(+0.76%)
Apr 26, 2016 53.70 54.98 53.45 54.97 527,999 +1.38(+2.58%)
Apr 25, 2016 53.41 54.40 53.35 53.58 549,990 -0.03(-0.06%)
Apr 22, 2016 53.17 55.00 52.96 53.62 785,469 -0.59(-1.09%)
Apr 21, 2016 54.31 55.43 53.90 54.21 1,023,936 -0.92(-1.66%)
Apr 20, 2016 56.56 58.06 55.06 55.12 1,127,841 -1.29(-2.29%)
Apr 19, 2016 54.69 57.89 54.26 56.42 960,858 +2.12(+3.91%)
Apr 18, 2016 54.19 54.85 53.24 54.30 377,479 +0.18(+0.33%)
Apr 15, 2016 53.45 54.38 52.72 54.12 514,242 +0.68(+1.27%)
Apr 14, 2016 54.48 54.87 53.28 53.44 247,218 -0.79(-1.45%)
Apr 13, 2016 53.44 54.62 52.92 54.22 593,845 +2.18(+4.19%)
Apr 12, 2016 51.68 52.72 50.29 52.04 780,105 +0.50(+0.97%)
Apr 11, 2016 52.75 53.24 51.52 51.54 505,235 -0.52(-1.01%)
Apr 08, 2016 52.41 54.05 52.00 52.07 673,462 +0.08(+0.16%)
Apr 07, 2016 53.67 54.57 51.06 51.99 735,879 -1.66(-3.10%)
Apr 06, 2016 53.86 54.34 52.81 53.65 474,608 -0.48(-0.88%)
Apr 05, 2016 54.19 54.88 53.65 54.12 450,540 -0.43(-0.78%)
Apr 04, 2016 54.88 55.65 54.52 54.55 457,537 -0.14(-0.25%)
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.