Copa Holdings S.A. (NY: CPA )

68.74 +1.91 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 159.64 160.11 160.11 160.11 293,900 +1.67(+1.05%)
Dec 30, 2013 157.03 158.60 156.07 158.44 246,773 +1.83(+1.17%)
Dec 27, 2013 159.23 159.52 155.81 156.61 167,989 -2.04(-1.29%)
Dec 26, 2013 159.80 159.80 158.05 158.65 111,575 -0.16(-0.10%)
Dec 24, 2013 159.46 159.46 157.78 158.81 47,164 +0.17(+0.11%)
Dec 23, 2013 160.18 160.89 158.43 158.64 318,158 -0.35(-0.22%)
Dec 20, 2013 157.91 159.72 157.31 158.99 206,353 +1.40(+0.89%)
Dec 19, 2013 156.30 157.84 155.43 157.59 267,135 +1.71(+1.10%)
Dec 18, 2013 156.23 157.29 153.98 155.88 229,475 -0.51(-0.33%)
Dec 17, 2013 158.13 158.90 155.36 156.39 215,182 -1.36(-0.86%)
Dec 16, 2013 160.23 161.36 157.29 157.75 398,915 -0.37(-0.23%)
Dec 13, 2013 155.88 158.50 155.47 158.12 339,937 +3.36(+2.17%)
Dec 12, 2013 153.99 155.40 151.94 154.76 491,235 +1.84(+1.20%)
Dec 11, 2013 155.15 155.96 152.50 152.92 339,685 -1.81(-1.17%)
Dec 10, 2013 148.06 157.00 148.06 154.73 734,919 +7.27(+4.93%)
Dec 09, 2013 149.60 150.20 145.79 147.46 506,791 -2.41(-1.61%)
Dec 06, 2013 150.37 151.97 149.10 149.87 174,055 +0.26(+0.17%)
Dec 05, 2013 150.05 150.98 148.67 149.61 151,690 -1.80(-1.19%)
Dec 04, 2013 149.10 151.51 148.86 151.41 346,491 +2.33(+1.56%)
Dec 03, 2013 150.00 150.74 146.40 149.08 395,192 -1.20(-0.80%)
Dec 02, 2013 151.76 152.31 150.11 150.28 170,635 -1.14(-0.75%)
Nov 29, 2013 151.84 152.67 150.72 151.42 125,988 -0.42(-0.28%)
Nov 27, 2013 151.92 153.84 151.18 151.84 228,220 -1.95(-1.27%)
Nov 26, 2013 151.98 154.39 150.51 153.79 428,997 +0.91(+0.60%)
Nov 25, 2013 151.12 153.20 150.66 152.88 224,616 +2.88(+1.92%)
Nov 22, 2013 150.13 151.32 147.47 150.00 259,611 -0.34(-0.23%)
Nov 21, 2013 148.71 151.05 148.08 150.34 226,657 +1.81(+1.22%)
Nov 20, 2013 151.27 152.01 148.26 148.53 347,873 -2.28(-1.51%)
Nov 19, 2013 152.71 153.66 150.30 150.81 389,877 -2.18(-1.42%)
Nov 18, 2013 154.50 155.01 152.01 152.99 440,748 -1.36(-0.88%)
Nov 15, 2013 153.60 155.28 150.50 154.35 186,528 +0.35(+0.23%)
Nov 14, 2013 154.43 155.43 153.11 154.00 197,947 +2.17(+1.43%)
Nov 12, 2013 151.79 154.38 150.95 151.83 279,033 -0.89(-0.58%)
Nov 11, 2013 151.39 153.51 150.81 152.72 183,284 +1.08(+0.71%)
Nov 08, 2013 149.50 152.00 148.84 151.64 197,866 +3.01(+2.03%)
Nov 07, 2013 150.45 151.85 148.56 148.63 199,704 -1.32(-0.88%)
Nov 06, 2013 152.80 153.49 149.86 149.95 230,170 -2.69(-1.76%)
Nov 05, 2013 152.39 153.01 150.02 152.64 222,970 +0.17(+0.11%)
Nov 04, 2013 151.04 153.06 150.35 152.47 229,959 +1.47(+0.97%)
Nov 01, 2013 150.47 151.69 149.25 151.00 414,206 +1.46(+0.98%)
Oct 31, 2013 151.47 152.14 149.52 149.54 374,336 -1.02(-0.68%)
Oct 30, 2013 151.40 152.06 148.57 150.56 382,377 +0.17(+0.11%)
Oct 29, 2013 150.13 152.01 148.21 150.39 393,506 +1.34(+0.90%)
Oct 28, 2013 154.08 154.08 148.68 149.05 270,653 -4.79(-3.11%)
Oct 25, 2013 153.25 153.94 152.38 153.84 152,538 +0.06(+0.04%)
Oct 24, 2013 153.94 154.18 152.80 153.78 132,068 +0.47(+0.31%)
Oct 23, 2013 153.50 155.01 151.48 153.31 224,735 -0.44(-0.29%)
Oct 22, 2013 151.47 156.43 151.47 153.75 196,496 +2.51(+1.66%)
Oct 21, 2013 150.15 151.40 149.14 151.24 183,436 +1.47(+0.98%)
Oct 18, 2013 150.24 151.85 149.20 149.77 146,153 -0.50(-0.33%)
Oct 17, 2013 148.70 150.78 147.31 150.27 210,298 +1.26(+0.85%)
Oct 16, 2013 146.50 149.21 146.50 149.01 95,766 +2.77(+1.89%)
Oct 15, 2013 147.57 147.98 145.88 146.24 155,274 -1.16(-0.79%)
Oct 14, 2013 147.26 147.95 146.32 147.40 175,621 -1.01(-0.68%)
Oct 11, 2013 144.92 148.52 143.72 148.41 229,478 +4.03(+2.79%)
Oct 10, 2013 141.97 146.84 141.31 144.38 409,698 +4.09(+2.92%)
Oct 09, 2013 139.55 140.75 138.57 140.29 143,023 +0.32(+0.23%)
Oct 08, 2013 140.52 141.21 139.63 139.97 172,181 -0.68(-0.48%)
Oct 07, 2013 140.43 142.00 137.88 140.65 196,522 -0.44(-0.31%)
Oct 04, 2013 140.15 141.84 138.06 141.09 228,592 +1.58(+1.13%)
Oct 03, 2013 140.12 140.28 136.78 139.51 243,790 -0.13(-0.09%)
Oct 02, 2013 139.50 139.83 137.17 139.64 167,635 -0.12(-0.09%)
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.