Copa Holdings S.A. (NY: CPA )

71.86 -1.02 (-1.39%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 134.06 134.06 134.06 0 -2.41(-1.77%)
Dec 28, 2017 136.35 136.76 135.27 136.47 131,098 +0.72(+0.53%)
Dec 27, 2017 136.30 136.38 135.33 135.75 210,590 -0.70(-0.51%)
Dec 26, 2017 135.11 137.38 134.79 136.45 155,179 +1.25(+0.92%)
Dec 22, 2017 136.64 136.68 134.49 135.20 115,384 -1.04(-0.76%)
Dec 21, 2017 138.72 138.72 136.19 136.24 145,956 -1.95(-1.41%)
Dec 20, 2017 138.00 138.61 136.82 138.19 270,188 +0.79(+0.57%)
Dec 19, 2017 135.57 137.89 135.30 137.40 297,722 +2.09(+1.54%)
Dec 18, 2017 134.05 136.14 133.26 135.31 342,186 +1.83(+1.37%)
Dec 15, 2017 133.80 134.29 131.14 133.48 306,917 +0.21(+0.16%)
Dec 14, 2017 134.58 134.58 132.55 133.27 421,164 -0.49(-0.37%)
Dec 13, 2017 134.80 135.03 133.62 133.76 258,692 -0.64(-0.48%)
Dec 12, 2017 135.16 135.91 133.84 134.40 225,969 -0.69(-0.51%)
Dec 11, 2017 134.48 135.38 133.94 135.09 174,558 +0.63(+0.47%)
Dec 08, 2017 134.82 136.01 134.27 134.46 109,868 -0.17(-0.13%)
Dec 07, 2017 133.22 134.98 132.84 134.63 270,354 +0.44(+0.33%)
Dec 06, 2017 135.81 135.89 133.56 134.19 184,736 -1.15(-0.85%)
Dec 05, 2017 135.33 136.07 133.32 135.34 212,797 +0.60(+0.45%)
Dec 04, 2017 135.36 136.25 134.01 134.74 329,622 +1.25(+0.94%)
Dec 01, 2017 134.22 135.49 132.99 133.49 246,491 -0.70(-0.52%)
Nov 30, 2017 134.77 135.14 133.22 134.19 334,061 -0.78(-0.58%)
Nov 29, 2017 134.71 136.28 134.25 134.97 367,786 -0.28(-0.21%)
Nov 28, 2017 132.28 136.82 132.18 135.25 418,386 +4.08(+3.11%)
Nov 27, 2017 133.11 133.55 130.01 131.17 504,558 -2.60(-1.94%)
Nov 24, 2017 135.50 135.50 132.57 133.77 143,560 -1.10(-0.82%)
Nov 22, 2017 137.04 137.15 134.80 134.87 244,223 -2.81(-2.04%)
Nov 21, 2017 135.75 138.69 135.51 137.68 437,861 +2.96(+2.20%)
Nov 20, 2017 132.00 134.91 131.44 134.72 503,515 +2.94(+2.23%)
Nov 17, 2017 128.03 131.87 127.77 131.78 313,380 +3.85(+3.01%)
Nov 16, 2017 127.44 128.77 126.16 127.93 307,689 +1.48(+1.17%)
Nov 15, 2017 122.37 126.76 122.37 126.45 278,519 +2.89(+2.34%)
Nov 14, 2017 123.12 124.05 122.43 123.56 250,667 +0.44(+0.36%)
Nov 13, 2017 122.98 124.85 122.98 123.12 228,110 +0.13(+0.11%)
Nov 10, 2017 124.59 125.53 122.12 122.99 397,537 -1.33(-1.07%)
Nov 09, 2017 128.46 130.21 123.97 124.32 693,790 +2.20(+1.80%)
Nov 08, 2017 123.03 123.98 121.09 122.12 299,450 -0.27(-0.22%)
Nov 07, 2017 125.13 125.54 122.23 122.39 194,139 -3.68(-2.92%)
Nov 06, 2017 124.01 126.35 123.36 126.07 173,211 +2.29(+1.85%)
Nov 03, 2017 124.42 125.04 121.71 123.78 160,503 -0.33(-0.27%)
Nov 02, 2017 124.48 125.61 123.53 124.11 120,808 +0.04(+0.03%)
Nov 01, 2017 123.89 125.72 123.62 124.07 187,156 +0.88(+0.71%)
Oct 31, 2017 124.60 124.74 122.47 123.19 218,541 -1.28(-1.03%)
Oct 30, 2017 122.14 124.88 121.45 124.47 172,890 +1.92(+1.57%)
Oct 27, 2017 125.31 126.25 120.22 122.55 468,037 -3.15(-2.51%)
Oct 26, 2017 127.63 129.00 125.31 125.70 231,812 -1.13(-0.89%)
Oct 25, 2017 127.63 128.00 125.67 126.83 232,475 -0.49(-0.38%)
Oct 24, 2017 126.93 127.95 125.33 127.32 141,585 +0.56(+0.44%)
Oct 23, 2017 125.78 127.15 125.45 126.76 190,438 +0.87(+0.69%)
Oct 20, 2017 126.20 127.67 125.57 125.89 171,913 -0.35(-0.28%)
Oct 19, 2017 127.27 127.69 124.75 126.24 161,031 -1.20(-0.94%)
Oct 18, 2017 126.84 127.86 125.93 127.44 167,359 +0.84(+0.66%)
Oct 17, 2017 130.08 130.20 125.71 126.60 193,931 -2.70(-2.09%)
Oct 16, 2017 129.60 130.21 127.63 129.30 178,995 -0.23(-0.18%)
Oct 13, 2017 128.67 130.24 128.67 129.53 122,445 +0.71(+0.55%)
Oct 12, 2017 128.62 129.58 127.55 128.82 121,780 +0.42(+0.33%)
Oct 11, 2017 129.91 131.11 127.91 128.40 233,038 -1.79(-1.37%)
Oct 10, 2017 128.00 130.60 126.87 130.19 212,722 +4.11(+3.26%)
Oct 09, 2017 127.00 127.95 125.48 126.08 122,355 -0.82(-0.65%)
Oct 06, 2017 127.01 127.60 126.23 126.90 147,299 -0.54(-0.42%)
Oct 05, 2017 128.86 130.04 127.22 127.44 156,363 -1.93(-1.49%)
Oct 04, 2017 131.26 131.70 128.75 129.37 187,791 -1.65(-1.26%)
Oct 03, 2017 126.25 131.15 125.40 131.02 289,424 +5.29(+4.21%)
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.