Copa Holdings S.A. (NY: CPA )

84.62 -4.13 (-4.65%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.00 34.22 33.80 34.10 164,955 -0.01(-0.04%)
Dec 28, 2006 34.13 34.42 33.84 34.11 238,967 +0.13(+0.39%)
Dec 27, 2006 33.50 34.09 33.25 33.98 314,070 +0.37(+1.11%)
Dec 26, 2006 33.73 33.97 33.53 33.61 164,136 -0.16(-0.48%)
Dec 22, 2006 33.83 33.88 33.19 33.77 112,792 -0.13(-0.39%)
Dec 21, 2006 33.47 34.21 33.47 33.90 156,352 +0.35(+1.05%)
Dec 20, 2006 33.69 33.75 33.04 33.55 299,186 -0.21(-0.63%)
Dec 19, 2006 34.05 34.05 33.25 33.76 462,367 -0.55(-1.60%)
Dec 18, 2006 34.42 34.97 34.03 34.31 289,218 -0.94(-2.66%)
Dec 15, 2006 35.62 35.70 35.08 35.25 245,111 +0.10(+0.29%)
Dec 14, 2006 35.44 35.88 34.86 35.14 431,779 -0.23(-0.64%)
Dec 13, 2006 33.38 35.92 33.36 35.37 1,167,524 +2.53(+7.69%)
Dec 12, 2006 33.84 33.91 32.74 32.84 327,453 -0.81(-2.42%)
Dec 11, 2006 32.22 33.97 32.22 33.66 376,612 +1.64(+5.12%)
Dec 08, 2006 31.20 32.04 30.87 32.02 443,249 +0.48(+1.51%)
Dec 07, 2006 31.89 31.92 31.52 31.54 94,767 -0.34(-1.08%)
Dec 06, 2006 32.51 32.54 31.86 31.89 100,093 -0.48(-1.49%)
Dec 05, 2006 31.86 32.66 31.61 32.37 264,912 +0.95(+3.03%)
Dec 04, 2006 31.01 31.47 30.29 31.42 598,100 +0.39(+1.25%)
Dec 01, 2006 31.80 32.70 30.28 31.03 604,791 -0.13(-0.42%)
Nov 30, 2006 31.60 31.77 30.98 31.16 181,478 -0.17(-0.54%)
Nov 29, 2006 31.05 31.53 30.79 31.33 399,143 +0.12(+0.38%)
Nov 28, 2006 31.49 32.15 30.03 31.21 486,673 -0.59(-1.87%)
Nov 27, 2006 33.76 33.95 31.39 31.80 320,762 -1.35(-4.06%)
Nov 24, 2006 33.32 33.56 32.81 33.15 170,554 +0.81(+2.49%)
Nov 22, 2006 32.09 32.79 32.05 32.35 243,063 +0.18(+0.57%)
Nov 21, 2006 32.61 32.61 31.49 32.16 571,609 -0.78(-2.38%)
Nov 20, 2006 34.24 34.24 32.88 32.95 485,307 -0.34(-1.01%)
Nov 17, 2006 32.28 33.69 32.24 33.28 622,816 +0.73(+2.25%)
Nov 16, 2006 32.35 32.95 32.12 32.55 727,415 +0.81(+2.54%)
Nov 15, 2006 30.50 32.16 30.50 31.75 915,448 +1.42(+4.68%)
Nov 14, 2006 29.29 30.43 28.93 30.33 572,838 +1.16(+3.97%)
Nov 13, 2006 28.34 29.49 28.30 29.17 601,923 +1.45(+5.23%)
Nov 10, 2006 27.21 27.72 27.10 27.72 419,079 +0.51(+1.86%)
Nov 09, 2006 27.32 27.32 26.95 27.21 64,999 -0.11(-0.40%)
Nov 08, 2006 27.77 27.79 27.04 27.32 117,844 -0.51(-1.82%)
Nov 07, 2006 27.73 27.93 27.69 27.83 92,719 +0.11(+0.40%)
Nov 06, 2006 26.96 28.00 26.96 27.72 124,809 +0.80(+2.97%)
Nov 03, 2006 26.33 27.12 26.22 26.92 144,062 +0.74(+2.83%)
Nov 02, 2006 26.36 26.36 24.90 26.18 434,919 -0.21(-0.80%)
Nov 01, 2006 27.90 27.94 26.36 26.39 442,976 -1.36(-4.91%)
Oct 31, 2006 28.08 28.12 27.45 27.75 533,510 +0.34(+1.23%)
Oct 30, 2006 26.71 27.50 26.66 27.42 405,288 +0.72(+2.69%)
Oct 27, 2006 26.55 27.37 26.44 26.70 148,569 +0.15(+0.58%)
Oct 26, 2006 26.88 27.01 25.63 26.55 417,714 -0.77(-2.81%)
Oct 25, 2006 29.26 29.26 26.91 27.32 433,554 -2.12(-7.21%)
Oct 24, 2006 29.04 29.44 26.58 29.44 645,347 -0.05(-0.17%)
Oct 23, 2006 27.81 29.61 27.76 29.49 414,300 +1.70(+6.11%)
Oct 20, 2006 27.10 27.79 26.95 27.79 66,501 +0.71(+2.62%)
Oct 19, 2006 26.71 27.31 26.71 27.08 93,401 +0.29(+1.09%)
Oct 18, 2006 26.66 26.79 26.48 26.79 80,019 +0.18(+0.66%)
Oct 17, 2006 26.82 26.84 26.61 26.61 121,804 -0.20(-0.76%)
Oct 16, 2006 26.41 27.09 26.39 26.82 148,023 +0.34(+1.27%)
Oct 13, 2006 27.14 27.18 26.31 26.48 103,233 -0.56(-2.09%)
Oct 12, 2006 26.96 27.54 26.93 27.04 189,534 +0.16(+0.60%)
Oct 11, 2006 27.64 27.75 26.77 26.88 312,159 -1.05(-3.75%)
Oct 10, 2006 26.58 28.11 26.58 27.93 516,578 +1.80(+6.89%)
Oct 09, 2006 26.32 26.39 24.28 26.13 468,102 -0.19(-0.72%)
Oct 06, 2006 26.89 26.99 26.11 26.32 178,883 -0.56(-2.10%)
Oct 05, 2006 27.07 27.10 26.73 26.88 136,552 -0.26(-0.94%)
Oct 04, 2006 26.91 27.56 26.58 27.14 389,311 +1.09(+4.19%)
Oct 03, 2006 25.12 26.17 24.99 26.05 191,583 +0.81(+3.22%)
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.