Copa Holdings S.A. (NY: CPA )

88.75 +1.16 (+1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.19 46.19 44.98 45.15 136,583 -1.05(-2.27%)
Dec 29, 2011 46.12 46.40 45.78 46.19 186,466 +0.14(+0.30%)
Dec 28, 2011 45.70 46.79 45.54 46.05 352,415 +0.16(+0.35%)
Dec 27, 2011 46.11 46.41 44.98 45.89 193,581 -0.40(-0.86%)
Dec 23, 2011 46.18 46.86 45.71 46.29 234,359 +1.32(+2.94%)
Dec 21, 2011 45.93 46.25 44.88 44.97 392,917 -1.19(-2.58%)
Dec 20, 2011 46.36 46.66 45.97 46.16 301,414 +0.58(+1.28%)
Dec 19, 2011 47.01 47.15 45.40 45.58 352,048 -1.36(-2.90%)
Dec 16, 2011 45.75 46.97 45.59 46.94 449,334 +1.24(+2.71%)
Dec 15, 2011 45.51 46.14 45.44 45.70 257,658 +0.65(+1.43%)
Dec 14, 2011 45.53 45.62 44.30 45.05 897,338 -0.69(-1.51%)
Dec 13, 2011 47.61 47.76 45.38 45.75 340,523 -1.58(-3.33%)
Dec 12, 2011 47.45 47.90 46.52 47.32 462,048 -0.64(-1.33%)
Dec 09, 2011 49.62 49.62 47.37 47.96 651,775 -1.50(-3.03%)
Dec 08, 2011 48.93 50.10 48.88 49.46 358,453 +0.15(+0.31%)
Dec 07, 2011 49.82 50.52 49.25 49.31 559,310 -0.53(-1.07%)
Dec 06, 2011 48.91 49.92 48.75 49.84 410,073 +0.75(+1.52%)
Dec 05, 2011 49.64 49.96 48.65 49.09 459,702 +0.14(+0.28%)
Dec 02, 2011 50.36 50.36 48.64 48.95 320,272 -1.05(-2.11%)
Dec 01, 2011 49.89 51.47 49.26 50.01 427,564 +0.33(+0.67%)
Nov 30, 2011 49.36 50.43 49.00 49.68 488,559 +1.61(+3.35%)
Nov 29, 2011 47.57 49.12 47.52 48.07 451,919 +0.52(+1.08%)
Nov 28, 2011 46.13 47.56 46.02 47.55 305,291 +2.54(+5.64%)
Nov 25, 2011 45.47 45.59 44.86 45.02 316,475 -0.58(-1.28%)
Nov 23, 2011 46.25 46.61 45.56 45.60 526,868 -0.95(-2.05%)
Nov 22, 2011 47.01 47.40 46.55 46.55 433,947 -0.62(-1.31%)
Nov 21, 2011 47.82 48.12 46.31 47.17 282,877 -1.29(-2.65%)
Nov 18, 2011 48.17 48.68 47.90 48.45 309,111 +0.46(+0.96%)
Nov 17, 2011 48.17 48.64 47.72 47.99 499,711 -0.32(-0.67%)
Nov 16, 2011 48.78 49.42 48.28 48.32 234,556 -0.88(-1.80%)
Nov 15, 2011 48.60 49.43 47.96 49.20 298,809 +0.64(+1.32%)
Nov 14, 2011 49.27 49.69 48.39 48.56 598,510 -1.16(-2.34%)
Nov 11, 2011 49.22 50.12 48.81 49.72 238,144 +0.95(+1.96%)
Nov 10, 2011 50.79 51.06 48.10 48.77 815,894 -2.02(-3.97%)
Nov 09, 2011 52.50 53.59 50.02 50.79 800,367 -2.05(-3.89%)
Nov 08, 2011 54.84 55.38 52.53 52.84 905,366 -2.19(-3.97%)
Nov 07, 2011 55.00 55.39 53.46 55.03 385,162 +0.11(+0.20%)
Nov 04, 2011 54.78 55.20 53.85 54.92 285,865 -0.30(-0.54%)
Nov 03, 2011 53.86 55.40 53.86 55.22 460,722 +2.12(+4.00%)
Nov 02, 2011 53.22 53.22 52.28 53.09 706,476 +0.69(+1.32%)
Nov 01, 2011 51.55 52.87 51.14 52.40 647,552 -0.75(-1.40%)
Oct 31, 2011 53.67 54.03 53.12 53.15 378,501 -0.95(-1.75%)
Oct 28, 2011 54.25 54.68 53.09 54.10 266,320 -0.30(-0.55%)
Oct 27, 2011 54.61 54.92 53.50 54.40 740,343 +1.22(+2.30%)
Oct 26, 2011 53.95 54.25 51.69 53.17 437,070 +0.02(+0.03%)
Oct 25, 2011 53.72 54.17 52.35 53.16 298,057 -1.12(-2.07%)
Oct 24, 2011 52.60 54.58 52.46 54.28 591,041 +1.91(+3.64%)
Oct 21, 2011 51.01 52.81 50.80 52.37 249,246 +1.85(+3.67%)
Oct 20, 2011 50.90 51.56 49.92 50.52 484,825 -0.55(-1.07%)
Oct 19, 2011 51.46 51.94 50.91 51.06 258,358 -0.28(-0.55%)
Oct 18, 2011 51.40 51.83 50.86 51.35 297,031 +0.15(+0.29%)
Oct 17, 2011 52.05 52.13 50.94 51.20 205,174 -0.85(-1.63%)
Oct 14, 2011 51.69 52.25 51.16 52.05 361,611 +0.77(+1.50%)
Oct 13, 2011 50.37 51.84 49.42 51.28 423,448 +0.74(+1.46%)
Oct 12, 2011 48.59 51.03 48.40 50.54 917,110 +2.23(+4.62%)
Oct 11, 2011 48.46 48.55 47.82 48.31 457,225 -0.17(-0.35%)
Oct 10, 2011 48.48 48.91 47.91 48.48 381,026 +1.19(+2.52%)
Oct 07, 2011 49.64 49.64 47.12 47.29 500,365 -1.71(-3.49%)
Oct 06, 2011 48.25 49.05 48.04 48.99 408,989 +1.48(+3.11%)
Oct 05, 2011 45.48 48.06 44.41 47.52 568,454 +2.26(+5.00%)
Oct 04, 2011 44.61 45.37 42.94 45.25 1,217,368 +0.22(+0.50%)
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.