Copa Holdings S.A. (NY: CPA )

66.89 -1.85 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.43 46.73 46.16 46.56 120,800 -0.02(-0.04%)
Dec 28, 2006 46.60 47.00 46.22 46.58 175,000 +0.18(+0.39%)
Dec 27, 2006 45.75 46.55 45.41 46.40 230,000 +0.51(+1.11%)
Dec 26, 2006 46.06 46.39 45.78 45.89 120,200 -0.22(-0.48%)
Dec 22, 2006 46.19 46.27 45.32 46.11 82,600 -0.18(-0.39%)
Dec 21, 2006 45.71 46.71 45.71 46.29 114,500 +0.48(+1.05%)
Dec 20, 2006 46.00 46.09 45.12 45.81 219,100 -0.29(-0.63%)
Dec 19, 2006 46.50 46.50 45.41 46.10 338,600 -0.75(-1.60%)
Dec 18, 2006 47.00 47.75 46.47 46.85 211,800 -1.28(-2.66%)
Dec 15, 2006 48.64 48.75 47.90 48.13 179,500 +0.14(+0.29%)
Dec 14, 2006 48.39 49.00 47.60 47.99 316,200 -0.31(-0.64%)
Dec 13, 2006 45.58 49.05 45.56 48.30 855,000 +3.45(+7.69%)
Dec 12, 2006 46.21 46.30 44.71 44.85 239,800 -1.11(-2.42%)
Dec 11, 2006 44.00 46.39 44.00 45.96 275,800 +2.24(+5.12%)
Dec 08, 2006 42.60 43.75 42.15 43.72 324,600 +0.65(+1.51%)
Dec 07, 2006 43.54 43.59 43.04 43.07 69,400 -0.47(-1.08%)
Dec 06, 2006 44.40 44.44 43.50 43.54 73,300 -0.66(-1.49%)
Dec 05, 2006 43.50 44.60 43.17 44.20 194,000 +1.30(+3.03%)
Dec 04, 2006 42.34 42.97 41.36 42.90 438,000 +0.53(+1.25%)
Dec 01, 2006 43.42 44.65 41.35 42.37 442,900 -0.18(-0.42%)
Nov 30, 2006 43.15 43.38 42.30 42.55 132,900 -0.23(-0.54%)
Nov 29, 2006 42.40 43.06 42.05 42.78 292,300 +0.16(+0.38%)
Nov 28, 2006 43.00 43.90 41.01 42.62 356,400 -0.81(-1.87%)
Nov 27, 2006 46.10 46.36 42.87 43.43 234,900 -1.84(-4.06%)
Nov 24, 2006 45.50 45.83 44.80 45.27 124,900 +1.10(+2.49%)
Nov 22, 2006 43.82 44.77 43.77 44.17 178,000 +0.25(+0.57%)
Nov 21, 2006 44.53 44.53 43.00 43.92 418,600 -1.07(-2.38%)
Nov 20, 2006 46.75 46.75 44.90 44.99 355,400 -0.46(-1.01%)
Nov 17, 2006 44.08 46.00 44.02 45.45 456,100 +1.00(+2.25%)
Nov 16, 2006 44.17 45.00 43.86 44.45 532,700 +1.10(+2.54%)
Nov 15, 2006 41.65 43.91 41.65 43.35 670,400 +1.94(+4.68%)
Nov 14, 2006 40.00 41.55 39.50 41.41 419,500 +1.58(+3.97%)
Nov 13, 2006 38.70 40.27 38.64 39.83 440,800 +1.98(+5.23%)
Nov 10, 2006 37.16 37.85 37.00 37.85 306,900 +0.69(+1.86%)
Nov 09, 2006 37.31 37.31 36.80 37.16 47,600 -0.15(-0.40%)
Nov 08, 2006 37.92 37.95 36.92 37.31 86,300 -0.69(-1.82%)
Nov 07, 2006 37.86 38.14 37.81 38.00 67,900 +0.15(+0.40%)
Nov 06, 2006 36.82 38.24 36.82 37.85 91,400 +1.09(+2.97%)
Nov 03, 2006 35.95 37.03 35.80 36.76 105,500 +1.01(+2.83%)
Nov 02, 2006 36.00 36.00 34.00 35.75 318,500 -0.29(-0.80%)
Nov 01, 2006 38.10 38.16 36.00 36.04 324,400 -1.86(-4.91%)
Oct 31, 2006 38.35 38.40 37.48 37.90 390,700 +0.46(+1.23%)
Oct 30, 2006 36.48 37.55 36.41 37.44 296,800 +0.98(+2.69%)
Oct 27, 2006 36.25 37.38 36.11 36.46 108,800 +0.21(+0.58%)
Oct 26, 2006 36.70 36.88 35.00 36.25 305,900 -1.05(-2.82%)
Oct 25, 2006 39.95 39.95 36.75 37.30 317,500 -2.90(-7.21%)
Oct 24, 2006 39.65 40.20 36.30 40.20 472,600 -0.07(-0.17%)
Oct 23, 2006 37.98 40.44 37.90 40.27 303,400 +2.32(+6.11%)
Oct 20, 2006 37.00 37.95 36.80 37.95 48,700 +0.97(+2.62%)
Oct 19, 2006 36.48 37.29 36.48 36.98 68,400 +0.40(+1.09%)
Oct 18, 2006 36.40 36.58 36.16 36.58 58,600 +0.24(+0.66%)
Oct 17, 2006 36.62 36.65 36.33 36.34 89,200 -0.28(-0.76%)
Oct 16, 2006 36.06 36.99 36.03 36.62 108,400 +0.46(+1.27%)
Oct 13, 2006 37.06 37.12 35.93 36.16 75,600 -0.77(-2.09%)
Oct 12, 2006 36.81 37.60 36.78 36.93 138,800 +0.22(+0.60%)
Oct 11, 2006 37.75 37.89 36.56 36.71 228,600 -1.43(-3.75%)
Oct 10, 2006 36.30 38.39 36.30 38.14 378,300 +2.46(+6.89%)
Oct 09, 2006 35.94 36.04 33.15 35.68 342,800 -0.26(-0.72%)
Oct 06, 2006 36.72 36.85 35.65 35.94 131,000 -0.77(-2.10%)
Oct 05, 2006 36.96 37.01 36.50 36.71 100,000 -0.35(-0.94%)
Oct 04, 2006 36.75 37.63 36.30 37.06 285,100 +1.49(+4.19%)
Oct 03, 2006 34.30 35.74 34.13 35.57 140,300 +1.11(+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.