Copa Holdings S.A. (NY: CPA )

65.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.26 37.85 36.47 37.57 477,800 +0.67(+1.82%)
Dec 28, 2007 38.04 38.20 36.15 36.90 274,800 -0.82(-2.17%)
Dec 27, 2007 38.10 38.10 37.17 37.72 206,900 -0.38(-1.00%)
Dec 26, 2007 38.19 38.27 37.62 38.10 127,800 -0.30(-0.78%)
Dec 24, 2007 38.28 38.93 37.86 38.40 76,700 +0.01(+0.03%)
Dec 21, 2007 38.46 38.70 36.80 38.39 396,300 -0.08(-0.21%)
Dec 20, 2007 38.25 38.50 37.65 38.47 715,600 +0.29(+0.76%)
Dec 19, 2007 38.67 38.70 37.81 38.18 504,700 -0.33(-0.86%)
Dec 18, 2007 38.01 38.60 37.64 38.51 452,300 +0.60(+1.58%)
Dec 17, 2007 37.92 38.70 36.97 37.91 386,600 -0.11(-0.29%)
Dec 14, 2007 37.50 38.85 36.96 38.02 523,700 +0.34(+0.90%)
Dec 13, 2007 35.45 38.61 35.27 37.68 773,800 +1.31(+3.60%)
Dec 12, 2007 38.59 38.91 36.14 36.37 842,800 -1.78(-4.67%)
Dec 11, 2007 38.74 38.90 37.90 38.15 432,700 -0.55(-1.42%)
Dec 10, 2007 38.75 39.11 37.97 38.70 217,800 -0.05(-0.13%)
Dec 07, 2007 38.19 39.00 38.00 38.75 474,414 +0.85(+2.24%)
Dec 06, 2007 38.17 39.25 37.55 37.90 560,300 +0.11(+0.29%)
Dec 05, 2007 38.40 38.72 37.42 37.79 649,300 +0.15(+0.40%)
Dec 04, 2007 37.14 38.33 36.98 37.64 681,500 +0.19(+0.51%)
Dec 03, 2007 35.93 37.46 35.93 37.45 762,320 +1.32(+3.65%)
Nov 30, 2007 34.75 36.69 34.75 36.13 974,700 +2.09(+6.14%)
Nov 29, 2007 33.50 34.60 33.09 34.04 651,173 +0.54(+1.61%)
Nov 28, 2007 31.67 34.01 31.67 33.50 1,016,145 +1.83(+5.78%)
Nov 27, 2007 33.12 33.12 31.25 31.67 369,600 -0.73(-2.25%)
Nov 26, 2007 32.37 33.43 32.05 32.40 526,240 +0.34(+1.06%)
Nov 23, 2007 31.68 32.56 31.55 32.06 304,500 +1.19(+3.85%)
Nov 21, 2007 30.41 31.26 30.25 30.87 642,000 -0.27(-0.87%)
Nov 20, 2007 31.18 32.78 30.59 31.14 793,250 -0.29(-0.92%)
Nov 19, 2007 32.53 33.00 30.39 31.43 667,615 -1.72(-5.19%)
Nov 16, 2007 34.25 34.37 32.80 33.15 526,600 -1.29(-3.75%)
Nov 15, 2007 34.43 35.10 33.10 34.44 1,139,004 +1.66(+5.06%)
Nov 14, 2007 34.84 34.84 32.30 32.78 753,790 -1.18(-3.47%)
Nov 13, 2007 33.29 34.85 33.29 33.96 879,500 +0.96(+2.91%)
Nov 12, 2007 32.37 35.48 32.37 33.00 534,511 +0.38(+1.16%)
Nov 09, 2007 33.84 33.99 32.17 32.62 409,990 -1.01(-3.00%)
Nov 08, 2007 33.14 34.25 31.55 33.63 800,500 +0.93(+2.84%)
Nov 07, 2007 33.07 33.48 32.34 32.70 555,480 -1.16(-3.43%)
Nov 06, 2007 34.93 34.94 33.36 33.86 438,700 -0.79(-2.28%)
Nov 05, 2007 35.25 35.28 34.00 34.65 449,613 -0.93(-2.61%)
Nov 02, 2007 35.55 36.38 35.08 35.58 450,800 -0.31(-0.86%)
Nov 01, 2007 36.80 37.37 35.82 35.89 719,600 -1.92(-5.08%)
Oct 31, 2007 39.48 39.50 36.15 37.81 1,366,800 -1.33(-3.40%)
Oct 30, 2007 38.99 40.20 38.47 39.14 583,300 -0.10(-0.25%)
Oct 29, 2007 38.70 39.55 37.70 39.24 525,600 +0.72(+1.87%)
Oct 26, 2007 40.32 40.32 37.63 38.52 392,000 -0.15(-0.39%)
Oct 25, 2007 39.40 39.60 37.91 38.67 632,300 -0.73(-1.85%)
Oct 24, 2007 39.49 39.61 38.89 39.40 618,400 -0.19(-0.48%)
Oct 23, 2007 38.50 39.98 37.50 39.59 815,300 +1.84(+4.87%)
Oct 22, 2007 36.16 38.10 35.29 37.75 772,000 +0.12(+0.32%)
Oct 19, 2007 37.50 38.19 37.08 37.63 962,300 -0.28(-0.74%)
Oct 18, 2007 38.50 38.80 37.40 37.91 537,700 -0.81(-2.09%)
Oct 17, 2007 39.69 39.75 37.30 38.72 539,800 -0.33(-0.85%)
Oct 16, 2007 37.92 39.21 37.51 39.05 506,500 +0.07(+0.18%)
Oct 15, 2007 40.65 40.76 37.94 38.98 800,800 -1.56(-3.85%)
Oct 12, 2007 40.30 40.75 39.36 40.54 614,700 +0.17(+0.42%)
Oct 11, 2007 40.89 42.33 38.50 40.37 1,488,600 -2.50(-5.83%)
Oct 10, 2007 43.39 43.75 42.33 42.87 397,600 -0.78(-1.79%)
Oct 09, 2007 44.48 44.48 42.46 43.65 590,400 -0.22(-0.50%)
Oct 08, 2007 45.22 45.22 43.09 43.87 329,700 -0.79(-1.77%)
Oct 05, 2007 43.90 45.24 43.32 44.66 493,900 +0.86(+1.96%)
Oct 04, 2007 43.29 44.79 42.65 43.80 799,900 +0.84(+1.96%)
Oct 03, 2007 42.50 43.20 41.06 42.96 657,000 +0.16(+0.37%)
Oct 02, 2007 40.09 43.28 39.36 42.80 1,083,000 +3.03(+7.62%)
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.