Copa Holdings S.A. (NY: CPA )

80.24 USD -3.53 (-4.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.69 30.90 29.30 30.32 297,674 +0.80(+2.71%)
Dec 30, 2008 29.99 30.60 28.75 29.52 458,503 -0.21(-0.71%)
Dec 29, 2008 29.98 29.98 28.66 29.73 397,274 -0.25(-0.83%)
Dec 26, 2008 29.12 30.02 28.36 29.98 256,267 +1.38(+4.83%)
Dec 24, 2008 28.70 29.49 28.32 28.60 110,241 -0.09(-0.31%)
Dec 23, 2008 29.54 29.70 28.24 28.69 538,008 -0.78(-2.65%)
Dec 22, 2008 28.90 29.80 28.11 29.47 518,409 +0.61(+2.11%)
Dec 19, 2008 30.13 30.15 28.61 28.86 397,880 -1.06(-3.54%)
Dec 18, 2008 29.40 30.81 29.01 29.92 786,899 +0.74(+2.54%)
Dec 17, 2008 27.82 29.74 27.53 29.18 677,414 +1.01(+3.59%)
Dec 16, 2008 26.00 28.48 25.89 28.17 985,726 +2.55(+9.95%)
Dec 15, 2008 25.15 25.90 24.71 25.62 638,186 -0.06(-0.23%)
Dec 12, 2008 24.84 25.86 24.01 25.68 1,084,480 +0.85(+3.42%)
Dec 11, 2008 25.43 26.47 24.42 24.83 716,086 -1.13(-4.35%)
Dec 10, 2008 23.85 26.06 23.80 25.96 661,610 +1.57(+6.44%)
Dec 09, 2008 26.91 27.25 24.27 24.39 683,335 -3.05(-11.12%)
Dec 08, 2008 25.76 27.50 24.52 27.44 555,647 +1.73(+6.73%)
Dec 05, 2008 22.92 25.75 22.34 25.71 487,772 +2.57(+11.11%)
Dec 04, 2008 23.89 24.82 22.71 23.14 363,436 -0.98(-4.06%)
Dec 03, 2008 24.24 24.76 23.30 24.12 470,037 -0.08(-0.33%)
Dec 02, 2008 23.29 24.49 22.39 24.20 469,392 +1.13(+4.90%)
Dec 01, 2008 22.17 23.49 21.60 23.07 637,977 +0.90(+4.06%)
Nov 28, 2008 21.84 22.20 21.36 22.17 118,829 +0.47(+2.17%)
Nov 26, 2008 21.15 22.40 21.03 21.70 236,024 -0.24(-1.09%)
Nov 25, 2008 21.01 22.12 20.56 21.94 429,636 +1.22(+5.89%)
Nov 24, 2008 19.01 21.07 19.00 20.72 500,065 +2.15(+11.58%)
Nov 21, 2008 19.67 20.89 18.00 18.57 713,842 -0.57(-2.98%)
Nov 20, 2008 20.55 22.52 18.66 19.14 1,120,368 -1.74(-8.33%)
Nov 19, 2008 24.80 24.80 20.82 20.88 655,246 -3.66(-14.91%)
Nov 18, 2008 24.07 24.63 23.28 24.54 380,832 +0.42(+1.74%)
Nov 17, 2008 23.65 24.69 22.84 24.12 434,065 +0.08(+0.33%)
Nov 14, 2008 24.25 25.65 23.98 24.04 709,538 -1.43(-5.61%)
Nov 13, 2008 21.00 25.52 21.00 25.47 588,295 +2.70(+11.86%)
Nov 12, 2008 23.00 23.42 21.70 22.77 770,271 -0.38(-1.64%)
Nov 11, 2008 23.01 23.67 22.50 23.15 440,537 -0.21(-0.90%)
Nov 10, 2008 24.46 24.86 23.00 23.36 366,916 -0.39(-1.64%)
Nov 07, 2008 23.82 24.06 23.13 23.75 377,267 +0.22(+0.93%)
Nov 06, 2008 23.59 24.30 22.62 23.53 598,892 -0.71(-2.93%)
Nov 05, 2008 24.65 25.38 24.14 24.24 316,086 -0.78(-3.12%)
Nov 04, 2008 26.36 27.00 23.98 25.02 538,452 -1.03(-3.95%)
Nov 03, 2008 25.48 26.76 25.26 26.05 565,656 +0.68(+2.68%)
Oct 31, 2008 26.02 27.00 24.85 25.37 701,764 -0.86(-3.28%)
Oct 30, 2008 25.49 26.77 24.68 26.23 592,181 +1.64(+6.67%)
Oct 29, 2008 25.00 25.11 22.90 24.59 697,514 -0.70(-2.77%)
Oct 28, 2008 21.00 25.36 20.93 25.29 1,325,642 +4.96(+24.40%)
Oct 27, 2008 21.49 21.92 20.10 20.33 819,195 -0.88(-4.15%)
Oct 24, 2008 21.38 22.79 20.00 21.21 912,052 -1.85(-8.02%)
Oct 23, 2008 25.75 26.42 22.45 23.06 958,092 -3.49(-13.15%)
Oct 22, 2008 27.80 28.51 25.16 26.55 651,342 -1.78(-6.28%)
Oct 21, 2008 29.65 30.25 28.22 28.33 679,266 -1.33(-4.48%)
Oct 20, 2008 25.14 29.88 24.65 29.66 1,403,362 +4.65(+18.59%)
Oct 17, 2008 23.95 25.19 22.83 25.01 937,967 +0.51(+2.08%)
Oct 16, 2008 21.01 25.10 19.44 24.50 1,742,411 +3.69(+17.73%)
Oct 15, 2008 22.00 22.86 20.70 20.81 719,883 -1.73(-7.68%)
Oct 14, 2008 25.67 25.67 21.80 22.54 1,513,672 -2.25(-9.08%)
Oct 13, 2008 23.81 25.12 23.41 24.79 548,332 +1.85(+8.06%)
Oct 10, 2008 21.32 24.03 20.69 22.94 903,195 +0.18(+0.79%)
Oct 09, 2008 25.51 26.44 22.36 22.76 564,408 -2.24(-8.96%)
Oct 08, 2008 23.80 25.27 21.93 25.00 1,005,767 +1.02(+4.25%)
Oct 07, 2008 26.75 27.21 23.75 23.98 566,755 -2.76(-10.32%)
Oct 06, 2008 27.73 28.38 23.83 26.74 1,053,181 -1.33(-4.74%)
Oct 03, 2008 30.55 30.72 27.99 28.07 383,563 -2.07(-6.87%)
Oct 02, 2008 33.40 34.00 29.37 30.14 494,788 -3.50(-10.40%)
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.