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 31, 2016 43.87 45.08 43.87 44.13 485,589 +0.03(+0.06%)
May 27, 2016 44.37 44.10 44.10 44.10 663,798 +0.35(+0.80%)
May 26, 2016 45.32 46.42 43.52 43.75 654,181 -2.01(-4.39%)
May 25, 2016 46.13 46.61 45.73 45.76 305,910 -0.03(-0.07%)
May 24, 2016 45.90 46.46 45.65 45.80 265,517 -0.23(-0.50%)
May 23, 2016 46.12 47.12 45.52 46.02 484,499 -0.53(-1.15%)
May 20, 2016 45.89 47.05 45.50 46.56 481,870 +1.08(+2.37%)
May 19, 2016 45.08 46.05 44.75 45.48 445,972 +0.09(+0.21%)
May 18, 2016 45.58 46.63 44.90 45.39 430,417 -0.21(-0.46%)
May 17, 2016 45.51 46.47 45.04 45.60 735,979 -0.12(-0.26%)
May 16, 2016 44.78 46.07 44.30 45.72 544,174 +0.81(+1.79%)
May 13, 2016 45.58 45.97 43.73 44.91 615,474 -0.74(-1.62%)
May 12, 2016 46.02 46.97 45.58 45.65 671,318 -0.37(-0.81%)
May 11, 2016 46.09 48.30 45.77 46.02 835,948 -0.30(-0.64%)
May 10, 2016 44.74 46.69 44.58 46.32 706,848 +1.84(+4.13%)
May 09, 2016 44.08 45.01 43.06 44.48 1,920,597 -0.92(-2.02%)
May 06, 2016 48.91 48.91 42.70 45.40 4,444,904 -7.48(-14.15%)
May 05, 2016 53.88 54.40 52.67 52.88 662,168 -0.89(-1.66%)
May 04, 2016 53.86 55.05 53.62 53.77 616,782 -0.56(-1.03%)
May 03, 2016 53.58 55.87 52.61 54.33 836,911 +0.68(+1.26%)
May 02, 2016 54.37 54.80 53.09 53.65 600,941 -0.38(-0.71%)
Apr 29, 2016 55.07 55.79 53.77 54.03 388,517 -1.08(-1.97%)
Apr 28, 2016 56.81 57.52 54.91 55.12 471,514 -2.20(-3.83%)
Apr 27, 2016 56.72 57.49 55.95 57.31 318,696 +0.43(+0.76%)
Apr 26, 2016 55.57 56.89 55.31 56.88 510,234 +1.43(+2.58%)
Apr 25, 2016 55.27 56.29 55.21 55.45 531,485 -0.03(-0.06%)
Apr 22, 2016 55.03 56.92 54.81 55.48 759,040 -0.61(-1.09%)
Apr 21, 2016 56.20 57.36 55.78 56.09 989,484 -0.95(-1.66%)
Apr 20, 2016 58.53 60.08 56.98 57.04 1,089,893 -1.34(-2.29%)
Apr 19, 2016 56.59 59.91 56.15 58.38 928,529 +2.20(+3.91%)
Apr 18, 2016 56.08 56.76 55.09 56.19 364,778 +0.19(+0.33%)
Apr 15, 2016 55.31 56.27 54.56 56.00 496,940 +0.70(+1.27%)
Apr 14, 2016 56.37 56.78 55.13 55.30 238,900 -0.81(-1.45%)
Apr 13, 2016 55.30 56.52 54.76 56.11 573,864 +2.25(+4.19%)
Apr 12, 2016 53.48 54.56 52.04 53.86 753,857 +0.52(+0.97%)
Apr 11, 2016 54.59 55.09 53.31 53.34 488,235 -0.54(-1.01%)
Apr 08, 2016 54.24 55.93 53.81 53.88 650,803 +0.08(+0.16%)
Apr 07, 2016 55.53 56.47 52.84 53.80 711,119 -1.72(-3.10%)
Apr 06, 2016 55.74 56.23 54.64 55.52 458,639 -0.49(-0.88%)
Apr 05, 2016 56.08 56.79 55.52 56.01 435,381 -0.44(-0.78%)
Apr 04, 2016 56.79 57.59 56.42 56.45 442,143 -0.14(-0.25%)
Apr 01, 2016 56.28 57.52 55.58 56.59 329,263 -0.83(-1.45%)
Mar 31, 2016 57.20 58.06 56.83 57.42 470,884 +0.73(+1.29%)
Mar 30, 2016 57.20 58.27 56.26 56.70 639,826 +0.04(+0.07%)
Mar 29, 2016 56.03 57.00 55.05 56.65 406,271 +0.34(+0.60%)
Mar 28, 2016 56.21 56.63 55.32 56.31 365,380 +0.47(+0.85%)
Mar 24, 2016 56.81 55.84 55.84 55.84 449,977 -1.47(-2.57%)
Mar 23, 2016 58.40 58.54 56.95 57.31 428,042 -1.09(-1.86%)
Mar 22, 2016 57.73 59.11 56.44 58.40 529,964 -0.83(-1.40%)
Mar 21, 2016 59.08 59.52 58.53 59.23 350,124 -0.03(-0.04%)
Mar 18, 2016 60.15 60.98 59.14 59.26 488,260 -0.46(-0.77%)
Mar 17, 2016 56.37 61.03 56.02 59.71 1,438,350 +3.41(+6.05%)
Mar 16, 2016 52.03 56.48 52.03 56.31 801,275 +4.09(+7.84%)
Mar 15, 2016 54.37 54.40 52.03 52.21 598,506 -2.81(-5.10%)
Mar 14, 2016 55.32 55.59 53.54 55.02 455,716 -0.91(-1.62%)
Mar 11, 2016 56.07 56.65 55.34 55.92 442,952 -0.08(-0.15%)
Mar 10, 2016 54.72 56.39 54.40 56.01 779,464 +1.67(+3.07%)
Mar 09, 2016 54.77 55.32 53.40 54.34 551,256 -0.15(-0.28%)
Mar 08, 2016 55.09 55.89 53.22 54.49 668,407 -1.31(-2.34%)
Mar 07, 2016 55.94 56.15 54.40 55.80 861,670 -0.94(-1.66%)
Mar 04, 2016 56.13 57.44 55.86 56.74 1,030,478 +0.97(+1.73%)
Mar 03, 2016 55.34 56.26 54.85 55.77 1,094,316 +0.68(+1.23%)
Mar 02, 2016 52.38 55.87 52.08 55.09 983,107 +2.80(+5.35%)
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.