Skip to main content

Copa Holdings S.A. (NY: CPA )

95.00 +0.59 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.76 44.13 42.81 43.94 634,323 +0.44(+1.01%)
Jun 29, 2016 42.96 43.93 42.64 43.50 1,127,593 +1.11(+2.62%)
Jun 28, 2016 42.03 43.76 41.78 42.39 1,018,155 +0.83(+2.00%)
Jun 27, 2016 44.12 44.21 40.84 41.56 827,491 -3.09(-6.93%)
Jun 24, 2016 44.04 44.89 43.17 44.66 700,712 -1.55(-3.35%)
Jun 23, 2016 46.21 46.62 45.89 46.20 231,135 +0.50(+1.09%)
Jun 22, 2016 45.66 45.98 44.87 45.71 311,022 +0.16(+0.35%)
Jun 21, 2016 44.61 45.72 44.04 45.55 398,314 +1.19(+2.69%)
Jun 20, 2016 44.39 44.55 43.68 44.35 359,236 +0.55(+1.27%)
Jun 17, 2016 43.51 44.62 43.41 43.80 335,718 +0.23(+0.52%)
Jun 16, 2016 42.76 43.83 42.76 43.57 329,088 +0.03(+0.06%)
Jun 15, 2016 43.25 44.79 42.76 43.55 411,697 +0.58(+1.35%)
Jun 14, 2016 43.28 43.90 42.67 42.97 500,883 -0.86(-1.96%)
Jun 13, 2016 43.21 44.02 42.47 43.82 380,327 +0.00(+0.00%)
Jun 10, 2016 45.15 45.60 43.53 43.82 606,670 -2.15(-4.68%)
Jun 09, 2016 44.70 46.24 44.70 45.98 452,072 +0.77(+1.71%)
Jun 08, 2016 44.71 45.88 44.62 45.20 352,003 +0.34(+0.75%)
Jun 07, 2016 44.40 45.98 43.97 44.87 394,174 +0.34(+0.77%)
Jun 06, 2016 43.85 44.61 43.52 44.52 331,764 +0.79(+1.81%)
Jun 03, 2016 43.73 44.68 43.59 43.73 512,275 +0.15(+0.35%)
Jun 02, 2016 42.61 44.32 42.61 43.58 420,724 +0.72(+1.69%)
Jun 01, 2016 43.36 43.81 42.04 42.86 986,798 -0.50(-1.16%)
May 31, 2016 43.11 44.29 43.11 43.36 494,173 +0.03(+0.06%)
May 27, 2016 43.60 43.34 43.34 43.34 675,532 +0.34(+0.80%)
May 26, 2016 44.53 45.61 42.76 42.99 665,745 -1.98(-4.39%)
May 25, 2016 45.33 45.80 44.93 44.97 311,317 -0.03(-0.07%)
May 24, 2016 45.10 45.65 44.86 45.00 270,210 -0.22(-0.50%)
May 23, 2016 45.32 46.30 44.73 45.23 493,063 -0.52(-1.15%)
May 20, 2016 45.09 46.23 44.71 45.75 490,388 +1.06(+2.37%)
May 19, 2016 44.29 45.25 43.98 44.69 453,856 +0.09(+0.21%)
May 18, 2016 44.79 45.82 44.12 44.60 438,025 -0.21(-0.46%)
May 17, 2016 44.72 45.67 44.26 44.81 748,989 -0.12(-0.26%)
May 16, 2016 44.00 45.27 43.53 44.93 553,794 +0.79(+1.79%)
May 13, 2016 44.79 45.18 42.97 44.13 626,353 -0.72(-1.62%)
May 12, 2016 45.23 46.16 44.78 44.86 683,185 -0.37(-0.81%)
May 11, 2016 45.29 47.47 44.98 45.23 850,725 -0.29(-0.64%)
May 10, 2016 43.97 45.88 43.81 45.52 719,343 +1.81(+4.14%)
May 09, 2016 43.31 44.23 42.31 43.71 1,954,548 -0.90(-2.02%)
May 06, 2016 48.07 48.07 41.96 44.61 4,523,477 -7.35(-14.15%)
May 05, 2016 52.95 53.45 51.75 51.96 673,873 -0.87(-1.66%)
May 04, 2016 52.93 54.10 52.69 52.84 627,685 -0.55(-1.03%)
May 03, 2016 52.65 54.90 51.70 53.39 851,705 +0.67(+1.26%)
May 02, 2016 53.43 53.85 52.16 52.72 611,564 -0.37(-0.71%)
Apr 29, 2016 54.11 54.82 52.84 53.10 395,385 -1.07(-1.97%)
Apr 28, 2016 55.82 56.52 53.95 54.16 479,849 -2.16(-3.83%)
Apr 27, 2016 55.74 56.49 54.98 56.32 324,330 +0.42(+0.76%)
Apr 26, 2016 54.60 55.90 54.35 55.89 519,253 +1.41(+2.58%)
Apr 25, 2016 54.31 55.31 54.25 54.49 540,880 -0.03(-0.06%)
Apr 22, 2016 54.07 55.93 53.85 54.52 772,458 -0.60(-1.09%)
Apr 21, 2016 55.23 56.36 54.81 55.12 1,006,976 -0.93(-1.66%)
Apr 20, 2016 57.51 59.03 55.99 56.05 1,109,159 -1.32(-2.29%)
Apr 19, 2016 55.61 58.87 55.18 57.37 944,942 +2.16(+3.91%)
Apr 18, 2016 55.10 55.78 54.14 55.21 371,227 +0.18(+0.33%)
Apr 15, 2016 54.35 55.29 53.61 55.03 505,724 +0.69(+1.27%)
Apr 14, 2016 55.39 55.79 54.17 54.34 243,123 -0.80(-1.45%)
Apr 13, 2016 54.34 55.54 53.81 55.14 584,009 +2.22(+4.19%)
Apr 12, 2016 52.55 53.61 51.14 52.92 767,184 +0.51(+0.97%)
Apr 11, 2016 53.64 54.14 52.39 52.41 496,866 -0.53(-1.01%)
Apr 08, 2016 53.30 54.96 52.87 52.95 662,307 +0.08(+0.16%)
Apr 07, 2016 54.57 55.49 51.92 52.86 723,690 -1.69(-3.10%)
Apr 06, 2016 54.77 55.25 53.70 54.55 466,746 -0.48(-0.88%)
Apr 05, 2016 55.10 55.80 54.55 55.04 443,078 -0.43(-0.78%)
Apr 04, 2016 55.80 56.59 55.44 55.47 449,959 -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.