Skip to main content

Copa Holdings S.A. (NY: CPA )

104.16 +1.24 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 112.68 114.11 112.19 112.48 485,979 -0.52(-0.46%)
May 29, 2014 110.41 113.03 110.17 113.00 687,096 +3.22(+2.93%)
May 28, 2014 106.91 110.08 106.89 109.78 464,539 +3.19(+2.99%)
May 27, 2014 107.22 107.43 106.35 106.59 492,693 -0.23(-0.21%)
May 23, 2014 105.81 106.82 106.82 106.82 548,753 +0.97(+0.92%)
May 22, 2014 106.11 106.44 105.49 105.85 235,768 +0.05(+0.05%)
May 21, 2014 107.81 108.61 105.60 105.80 293,954 -1.52(-1.42%)
May 20, 2014 107.13 107.98 106.45 107.32 486,413 +0.09(+0.09%)
May 19, 2014 105.89 107.30 105.49 107.22 283,748 +0.82(+0.77%)
May 16, 2014 106.77 107.25 105.84 106.40 353,052 -0.84(-0.79%)
May 15, 2014 107.43 107.60 105.80 107.25 389,964 -1.00(-0.92%)
May 14, 2014 108.47 108.91 107.87 108.25 333,360 -0.25(-0.23%)
May 13, 2014 109.35 109.74 108.32 108.50 345,762 -0.88(-0.80%)
May 12, 2014 109.67 110.66 108.30 109.37 394,859 -0.12(-0.11%)
May 09, 2014 107.43 109.55 105.55 109.49 908,324 +1.34(+1.24%)
May 08, 2014 106.55 112.73 105.05 108.15 672,872 +4.79(+4.63%)
May 07, 2014 104.12 104.75 102.20 103.36 835,737 -0.38(-0.36%)
May 06, 2014 103.97 104.65 103.73 103.73 688,125 -0.93(-0.89%)
May 05, 2014 105.86 105.90 104.51 104.66 373,064 -1.91(-1.79%)
May 02, 2014 106.48 107.00 105.18 106.57 452,954 -0.09(-0.08%)
May 01, 2014 105.86 108.11 105.72 106.65 504,966 +0.94(+0.89%)
Apr 30, 2014 105.61 106.63 104.25 105.71 392,500 -0.46(-0.43%)
Apr 29, 2014 104.86 106.20 104.30 106.17 322,044 +1.59(+1.52%)
Apr 28, 2014 104.73 105.45 103.56 104.58 343,147 +0.16(+0.15%)
Apr 25, 2014 107.57 107.84 104.19 104.42 451,079 -3.34(-3.10%)
Apr 24, 2014 108.16 108.70 106.40 107.76 558,795 +0.63(+0.59%)
Apr 23, 2014 107.86 108.98 106.76 107.13 603,003 -0.58(-0.54%)
Apr 22, 2014 108.25 108.85 107.59 107.71 369,658 -0.24(-0.22%)
Apr 21, 2014 107.49 108.40 107.09 107.95 322,410 +0.48(+0.45%)
Apr 17, 2014 109.62 107.47 107.47 107.47 574,092 -2.23(-2.03%)
Apr 16, 2014 108.62 109.76 107.68 109.69 694,074 +1.71(+1.58%)
Apr 15, 2014 110.86 111.19 107.14 107.98 693,117 -2.62(-2.37%)
Apr 14, 2014 113.93 113.93 110.35 110.60 341,551 -2.68(-2.37%)
Apr 11, 2014 112.13 114.23 111.41 113.28 375,608 +0.46(+0.41%)
Apr 10, 2014 115.11 115.11 112.79 112.82 533,007 -2.32(-2.01%)
Apr 09, 2014 113.91 115.23 112.77 115.14 573,102 +1.66(+1.47%)
Apr 08, 2014 114.17 114.27 112.65 113.48 985,522 -0.70(-0.61%)
Apr 07, 2014 114.25 114.76 113.13 114.17 780,469 -0.27(-0.24%)
Apr 04, 2014 114.66 115.61 114.11 114.44 536,808 -0.15(-0.13%)
Apr 03, 2014 114.41 114.76 113.05 114.59 568,235 +0.66(+0.58%)
Apr 02, 2014 113.59 114.58 113.05 113.94 411,857 +0.25(+0.22%)
Apr 01, 2014 113.23 114.37 112.72 113.69 413,542 +0.23(+0.21%)
Mar 31, 2014 111.54 114.08 111.54 113.45 691,318 +2.75(+2.48%)
Mar 28, 2014 106.48 110.94 105.09 110.70 1,090,381 +4.69(+4.42%)
Mar 27, 2014 107.30 107.30 105.21 106.01 415,330 -1.55(-1.44%)
Mar 26, 2014 106.78 108.35 106.21 107.56 544,544 +1.56(+1.47%)
Mar 25, 2014 105.32 106.62 104.29 106.01 624,985 +1.34(+1.28%)
Mar 24, 2014 106.33 106.69 103.50 104.67 580,099 -1.27(-1.20%)
Mar 21, 2014 106.36 107.26 105.21 105.94 534,035 -0.43(-0.40%)
Mar 20, 2014 104.17 106.39 102.73 106.37 418,149 +1.68(+1.60%)
Mar 19, 2014 106.47 106.75 104.18 104.69 496,619 -1.45(-1.37%)
Mar 18, 2014 106.09 107.33 104.78 106.15 586,820 +0.14(+0.13%)
Mar 17, 2014 105.55 106.01 104.31 106.01 669,958 +1.81(+1.74%)
Mar 14, 2014 101.58 104.98 100.63 104.19 754,180 +2.66(+2.62%)
Mar 13, 2014 101.41 102.25 100.39 101.54 855,583 +0.69(+0.68%)
Mar 12, 2014 99.24 101.58 98.93 100.85 1,107,650 +1.75(+1.77%)
Mar 11, 2014 97.64 99.29 97.29 99.10 805,536 +1.63(+1.68%)
Mar 10, 2014 98.20 98.72 96.93 97.46 753,106 -0.70(-0.71%)
Mar 07, 2014 99.00 99.27 98.11 98.16 931,335 +0.88(+0.90%)
Mar 06, 2014 100.07 100.07 94.64 97.29 2,432,230 -8.10(-7.69%)
Mar 05, 2014 107.49 107.49 104.67 105.39 417,447 -2.10(-1.96%)
Mar 04, 2014 106.69 107.97 106.65 107.49 353,441 +2.05(+1.95%)
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.