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, 2006 16.44 16.62 16.39 16.54 70,362 +0.15(+0.93%)
May 30, 2006 16.54 16.68 15.98 16.39 301,020 -0.05(-0.30%)
May 26, 2006 16.32 16.57 16.26 16.44 74,679 +0.08(+0.51%)
May 25, 2006 16.16 16.48 16.11 16.35 402,032 +0.37(+2.30%)
May 24, 2006 16.03 16.54 15.81 15.98 593,839 -0.01(-0.09%)
May 23, 2006 15.85 16.70 15.85 16.00 440,738 +0.40(+2.54%)
May 22, 2006 16.09 16.12 15.55 15.60 586,356 -0.33(-2.05%)
May 19, 2006 15.98 16.22 15.80 15.93 158,280 +0.03(+0.17%)
May 18, 2006 15.46 16.23 15.46 15.90 1,051,269 +0.85(+5.63%)
May 17, 2006 15.76 16.33 14.87 15.05 724,780 +0.22(+1.45%)
May 16, 2006 14.70 14.84 14.56 14.84 99,284 +0.14(+0.95%)
May 15, 2006 14.84 14.98 14.70 14.70 58,419 -0.14(-0.94%)
May 12, 2006 14.98 15.03 14.73 14.84 87,629 -0.01(-0.05%)
May 11, 2006 15.43 15.48 14.65 14.84 81,010 -0.52(-3.39%)
May 10, 2006 15.32 15.39 15.32 15.37 24,749 -0.03(-0.18%)
May 09, 2006 15.44 15.60 15.36 15.39 109,645 -0.09(-0.58%)
May 08, 2006 15.43 15.57 15.40 15.48 73,384 +0.06(+0.36%)
May 05, 2006 15.50 15.52 15.39 15.43 75,686 -0.03(-0.23%)
May 04, 2006 15.53 15.55 15.41 15.46 76,550 -0.03(-0.22%)
May 03, 2006 15.48 15.51 15.30 15.50 234,830 +0.00(+0.00%)
May 02, 2006 15.39 15.57 15.32 15.50 200,440 -0.02(-0.13%)
May 01, 2006 15.39 15.60 15.39 15.52 297,135 -0.01(-0.09%)
Apr 28, 2006 15.72 15.74 15.49 15.53 57,844 +0.00(+0.00%)
Apr 27, 2006 15.88 15.88 15.53 15.53 30,648 -0.30(-1.89%)
Apr 26, 2006 15.60 16.05 15.57 15.83 310,949 +0.35(+2.24%)
Apr 25, 2006 15.50 15.63 15.42 15.48 271,378 +0.06(+0.36%)
Apr 24, 2006 15.43 15.53 15.33 15.43 51,656 +0.03(+0.18%)
Apr 21, 2006 15.25 15.50 15.25 15.40 147,920 +0.11(+0.73%)
Apr 20, 2006 15.43 15.48 15.25 15.29 150,078 -0.19(-1.26%)
Apr 19, 2006 15.39 15.57 15.39 15.48 73,816 +0.11(+0.72%)
Apr 18, 2006 15.34 15.52 15.22 15.37 97,702 +0.01(+0.09%)
Apr 17, 2006 15.22 15.37 15.01 15.36 103,026 +0.17(+1.14%)
Apr 13, 2006 14.73 15.36 14.74 15.19 152,093 +0.45(+3.07%)
Apr 12, 2006 15.67 15.71 14.73 14.73 440,019 -0.79(-5.06%)
Apr 11, 2006 15.60 15.60 15.36 15.52 116,839 -0.01(-0.09%)
Apr 10, 2006 15.67 15.71 15.39 15.53 128,782 -0.21(-1.32%)
Apr 07, 2006 15.81 15.91 15.58 15.74 104,896 -0.10(-0.66%)
Apr 06, 2006 15.91 15.92 15.68 15.85 139,430 -0.01(-0.04%)
Apr 05, 2006 15.98 15.98 15.81 15.85 48,779 -0.13(-0.83%)
Apr 04, 2006 16.02 16.15 15.96 15.98 155,834 -0.09(-0.56%)
Apr 03, 2006 15.93 16.22 15.85 16.07 178,712 +0.19(+1.23%)
Mar 31, 2006 15.60 16.07 15.60 15.88 179,144 +0.28(+1.78%)
Mar 30, 2006 16.26 16.26 15.14 15.60 907,378 +0.65(+4.32%)
Mar 29, 2006 14.77 15.12 14.77 14.96 163,172 +0.29(+1.99%)
Mar 28, 2006 15.19 15.19 14.11 14.66 504,914 -0.49(-3.21%)
Mar 27, 2006 15.36 15.44 14.98 15.15 307,063 -0.24(-1.58%)
Mar 24, 2006 15.53 15.57 15.37 15.39 55,685 -0.10(-0.67%)
Mar 23, 2006 15.71 15.74 15.47 15.50 232,816 -0.22(-1.37%)
Mar 22, 2006 16.09 16.12 15.71 15.71 126,336 -0.41(-2.54%)
Mar 21, 2006 15.81 16.53 15.81 16.12 265,911 +0.40(+2.52%)
Mar 20, 2006 15.29 15.78 15.25 15.73 234,111 +0.44(+2.86%)
Mar 17, 2006 15.19 15.31 15.19 15.29 126,048 +0.14(+0.92%)
Mar 16, 2006 15.09 15.34 14.98 15.15 72,521 +0.00(+0.00%)
Mar 15, 2006 15.34 15.34 15.12 15.15 94,968 -0.24(-1.58%)
Mar 14, 2006 15.34 15.46 15.29 15.39 161,589 +0.00(+0.00%)
Mar 13, 2006 15.35 15.47 15.26 15.39 268,069 +0.00(+0.00%)
Mar 10, 2006 15.15 15.45 15.15 15.39 395,844 +0.33(+2.17%)
Mar 09, 2006 15.39 15.39 15.07 15.07 463,761 -0.36(-2.34%)
Mar 08, 2006 15.53 15.58 15.32 15.43 264,328 -0.07(-0.45%)
Mar 07, 2006 15.53 15.60 15.30 15.50 189,936 +0.03(+0.22%)
Mar 06, 2006 15.43 15.55 15.43 15.46 233,247 -0.03(-0.22%)
Mar 03, 2006 15.48 15.50 15.39 15.50 276,702 -0.03(-0.22%)
Mar 02, 2006 15.98 16.00 15.53 15.53 259,867 -0.45(-2.83%)
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.