Skip to main content

Copa Holdings S.A. (NY: CPA )

102.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.26 70.49 69.07 69.30 735,391 -1.12(-1.59%)
May 28, 2015 70.84 71.10 69.83 70.43 431,602 -0.37(-0.52%)
May 27, 2015 70.56 71.50 70.34 70.79 590,382 +0.28(+0.40%)
May 26, 2015 72.58 72.67 70.02 70.51 875,382 -1.65(-2.29%)
May 22, 2015 72.08 72.16 72.16 72.16 466,090 +0.12(+0.17%)
May 21, 2015 72.26 72.41 71.83 72.04 430,744 -0.39(-0.53%)
May 20, 2015 73.27 73.35 72.23 72.42 693,997 -0.82(-1.12%)
May 19, 2015 74.10 74.44 73.03 73.24 608,737 -0.61(-0.83%)
May 18, 2015 73.86 74.91 73.53 73.85 547,298 -0.19(-0.25%)
May 15, 2015 73.70 74.52 73.64 74.04 311,083 +0.21(+0.28%)
May 14, 2015 73.93 74.96 73.67 73.83 595,700 +0.17(+0.23%)
May 13, 2015 74.26 74.47 73.46 73.66 746,447 -0.35(-0.48%)
May 12, 2015 74.72 75.00 73.94 74.02 798,745 -1.22(-1.63%)
May 11, 2015 76.45 76.45 74.60 75.24 797,346 -0.74(-0.97%)
May 08, 2015 75.25 76.93 75.25 75.98 1,624,138 +1.18(+1.58%)
May 07, 2015 79.45 80.44 74.45 74.80 6,050,857 -11.23(-13.06%)
May 06, 2015 88.36 88.36 85.83 86.03 757,861 -1.69(-1.93%)
May 05, 2015 87.26 88.61 87.20 87.72 652,843 -0.06(-0.06%)
May 04, 2015 89.32 89.32 87.54 87.78 592,428 -1.15(-1.29%)
May 01, 2015 89.54 89.68 88.36 88.93 406,729 -0.31(-0.35%)
Apr 30, 2015 89.35 89.90 88.59 89.24 396,373 -0.35(-0.39%)
Apr 29, 2015 91.25 91.61 89.18 89.59 474,415 -1.93(-2.11%)
Apr 28, 2015 92.15 92.63 91.00 91.52 535,856 -0.66(-0.72%)
Apr 27, 2015 90.42 92.68 90.26 92.18 670,833 +1.85(+2.05%)
Apr 24, 2015 87.95 90.94 87.49 90.33 669,272 +2.70(+3.08%)
Apr 23, 2015 86.62 88.20 86.52 87.63 569,657 +0.66(+0.76%)
Apr 22, 2015 86.58 87.67 85.90 86.97 342,591 +0.71(+0.82%)
Apr 21, 2015 86.43 86.43 85.34 86.26 429,364 +0.03(+0.04%)
Apr 20, 2015 85.91 86.34 85.38 86.23 520,884 +0.26(+0.30%)
Apr 17, 2015 85.60 85.99 85.07 85.97 470,574 +0.06(+0.07%)
Apr 16, 2015 85.27 86.40 85.11 85.91 459,932 +0.78(+0.92%)
Apr 15, 2015 85.09 85.80 84.82 85.13 518,593 -0.31(-0.36%)
Apr 14, 2015 85.16 85.72 84.55 85.44 434,920 +0.03(+0.04%)
Apr 13, 2015 86.54 87.31 84.92 85.40 623,877 -1.04(-1.20%)
Apr 10, 2015 85.15 86.59 84.94 86.44 602,659 +1.58(+1.86%)
Apr 09, 2015 83.94 85.58 83.23 84.86 550,966 +1.05(+1.26%)
Apr 08, 2015 83.26 84.89 82.98 83.81 722,191 +1.94(+2.37%)
Apr 07, 2015 80.34 82.08 80.08 81.87 630,325 +1.42(+1.77%)
Apr 06, 2015 77.98 80.62 77.33 80.45 683,816 +1.96(+2.49%)
Apr 02, 2015 79.98 78.49 78.49 78.49 904,099 -0.58(-0.73%)
Apr 01, 2015 81.32 81.36 78.89 79.07 771,507 -2.19(-2.69%)
Mar 31, 2015 81.82 82.39 80.61 81.26 672,960 -0.92(-1.12%)
Mar 30, 2015 83.15 83.70 81.88 82.18 338,570 -0.68(-0.82%)
Mar 27, 2015 82.41 83.90 81.86 82.85 532,967 +0.46(+0.56%)
Mar 26, 2015 81.28 83.17 81.27 82.39 593,876 +0.51(+0.63%)
Mar 25, 2015 84.90 85.30 81.85 81.88 341,496 -2.97(-3.50%)
Mar 24, 2015 84.61 85.64 84.30 84.85 379,355 -0.17(-0.20%)
Mar 23, 2015 84.47 86.85 84.37 85.02 411,679 +0.80(+0.96%)
Mar 20, 2015 83.91 84.88 83.82 84.21 469,506 +0.55(+0.65%)
Mar 19, 2015 84.55 85.15 82.97 83.66 905,167 -0.72(-0.85%)
Mar 18, 2015 84.23 84.76 82.62 84.38 568,931 +0.77(+0.92%)
Mar 17, 2015 82.79 84.39 82.66 83.61 754,703 -0.25(-0.30%)
Mar 16, 2015 85.09 85.44 83.15 83.86 614,546 -0.62(-0.73%)
Mar 13, 2015 81.67 85.12 81.52 84.48 854,233 +3.17(+3.90%)
Mar 12, 2015 80.48 82.69 80.48 81.31 666,940 +0.62(+0.77%)
Mar 11, 2015 82.01 82.23 80.38 80.69 1,410,065 -1.29(-1.57%)
Mar 10, 2015 85.82 85.82 81.58 81.97 983,536 -3.28(-3.85%)
Mar 09, 2015 87.95 88.43 85.17 85.26 470,073 -2.58(-2.93%)
Mar 06, 2015 87.85 88.92 87.31 87.83 427,322 -0.19(-0.21%)
Mar 05, 2015 89.01 89.25 87.37 88.02 435,678 -0.83(-0.93%)
Mar 04, 2015 91.20 91.78 88.28 88.85 547,924 -2.94(-3.20%)
Mar 03, 2015 91.40 91.92 89.68 91.78 705,575 +0.32(+0.35%)
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.