Copa Holdings S.A. (NY: CPA )

83.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 59.02 59.02 58.23 58.84 99,547 +0.02(+0.03%)
Dec 30, 2010 58.73 59.00 58.71 58.82 45,484 -0.03(-0.05%)
Dec 29, 2010 58.34 58.99 58.29 58.85 51,923 +0.68(+1.17%)
Dec 28, 2010 58.25 58.59 58.02 58.17 65,785 -0.03(-0.05%)
Dec 27, 2010 57.60 58.21 57.02 58.20 91,249 +0.23(+0.40%)
Dec 23, 2010 58.48 58.56 57.72 57.97 114,839 -0.23(-0.40%)
Dec 22, 2010 59.06 59.06 57.68 58.20 166,998 -0.54(-0.92%)
Dec 21, 2010 58.29 58.80 57.88 58.74 184,074 +0.67(+1.15%)
Dec 20, 2010 58.82 58.82 57.72 58.07 167,898 -0.73(-1.24%)
Dec 17, 2010 57.69 58.98 56.92 58.80 314,720 +1.46(+2.55%)
Dec 16, 2010 56.34 57.37 56.25 57.34 174,427 +1.19(+2.12%)
Dec 15, 2010 56.68 56.88 56.12 56.15 133,454 -0.70(-1.23%)
Dec 14, 2010 56.82 57.02 56.24 56.85 130,354 +0.46(+0.82%)
Dec 13, 2010 57.61 57.61 56.24 56.39 105,823 -0.70(-1.23%)
Dec 10, 2010 56.80 57.17 56.33 57.09 85,850 +0.43(+0.76%)
Dec 09, 2010 56.63 56.76 56.00 56.66 214,547 +0.40(+0.71%)
Dec 08, 2010 57.31 57.52 56.08 56.26 151,321 -1.03(-1.80%)
Dec 07, 2010 58.54 58.64 56.90 57.29 273,193 -1.03(-1.77%)
Dec 06, 2010 57.78 58.50 57.65 58.32 249,393 +0.43(+0.74%)
Dec 03, 2010 57.08 58.08 56.72 57.89 129,062 +0.68(+1.19%)
Dec 02, 2010 57.22 57.84 56.84 57.21 189,589 +0.31(+0.54%)
Dec 01, 2010 56.95 57.15 55.62 56.90 294,872 +1.13(+2.03%)
Nov 30, 2010 55.50 55.85 54.91 55.77 305,145 +0.00(+0.00%)
Nov 29, 2010 56.00 56.04 54.81 55.77 168,240 -0.24(-0.43%)
Nov 26, 2010 56.18 56.59 55.77 56.01 142,581 -0.39(-0.69%)
Nov 24, 2010 55.59 56.40 56.40 56.40 287,024 +1.40(+2.55%)
Nov 23, 2010 55.69 55.72 54.92 55.00 211,390 -1.22(-2.17%)
Nov 22, 2010 56.11 56.47 55.25 56.22 240,982 -0.06(-0.11%)
Nov 19, 2010 55.12 56.50 54.99 56.28 470,067 +1.43(+2.61%)
Nov 18, 2010 54.43 55.00 54.28 54.85 218,762 +0.83(+1.54%)
Nov 17, 2010 53.89 54.10 53.50 54.02 276,743 +0.35(+0.65%)
Nov 16, 2010 54.20 54.31 53.27 53.67 240,414 -0.89(-1.63%)
Nov 15, 2010 54.30 55.00 54.20 54.56 313,762 +0.30(+0.55%)
Nov 12, 2010 51.49 54.37 51.19 54.26 691,805 +3.11(+6.08%)
Nov 11, 2010 50.09 51.22 50.09 51.15 128,415 +0.49(+0.97%)
Nov 10, 2010 50.27 51.05 49.87 50.66 361,800 -0.06(-0.12%)
Nov 09, 2010 51.26 51.35 50.58 50.72 444,067 +0.05(+0.10%)
Nov 08, 2010 51.73 51.89 50.29 50.67 420,168 -1.19(-2.29%)
Nov 05, 2010 52.56 52.56 51.67 51.86 92,059 +0.08(+0.15%)
Nov 04, 2010 51.43 52.70 51.23 51.78 290,274 +1.20(+2.37%)
Nov 03, 2010 50.69 51.19 50.14 50.58 271,196 -0.22(-0.43%)
Nov 02, 2010 49.90 50.85 49.51 50.80 238,167 +1.30(+2.63%)
Nov 01, 2010 50.99 51.31 49.04 49.50 251,313 -1.23(-2.42%)
Oct 29, 2010 50.10 50.80 48.31 50.73 523,541 +0.51(+1.02%)
Oct 28, 2010 49.01 50.39 48.75 50.22 374,115 +1.75(+3.61%)
Oct 27, 2010 47.85 48.55 47.01 48.47 241,264 +0.42(+0.87%)
Oct 25, 2010 48.21 48.30 47.65 48.05 279,206 +0.26(+0.54%)
Oct 22, 2010 47.35 48.06 47.13 47.79 156,544 +0.60(+1.27%)
Oct 21, 2010 47.88 48.03 46.97 47.19 198,204 -0.44(-0.92%)
Oct 20, 2010 48.04 48.49 47.59 47.63 301,824 -0.15(-0.31%)
Oct 19, 2010 48.12 48.76 47.50 47.78 389,377 -0.72(-1.48%)
Oct 18, 2010 49.21 49.47 47.71 48.50 340,085 -0.68(-1.38%)
Oct 15, 2010 49.00 49.19 48.53 49.18 248,348 +0.58(+1.19%)
Oct 14, 2010 48.47 48.97 48.04 48.60 286,705 +0.03(+0.06%)
Oct 13, 2010 49.40 49.40 48.00 48.57 889,006 -0.43(-0.88%)
Oct 12, 2010 50.10 50.23 48.74 49.00 498,333 -1.31(-2.60%)
Oct 11, 2010 52.40 52.40 50.31 50.31 335,840 -2.28(-4.34%)
Oct 08, 2010 52.59 52.89 52.09 52.59 204,869 +0.03(+0.06%)
Oct 07, 2010 52.98 53.25 52.15 52.56 133,569 -0.27(-0.51%)
Oct 06, 2010 53.17 53.34 52.39 52.83 224,794 -0.29(-0.55%)
Oct 05, 2010 52.90 53.49 52.90 53.12 221,204 +0.56(+1.07%)
Oct 04, 2010 52.80 53.99 52.35 52.56 355,710 -1.45(-2.68%)
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.