Copa Holdings S.A. (NY: CPA )

72.87 +4.24 (+6.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 98.77 99.94 98.77 99.45 130,172 +0.80(+0.81%)
Dec 28, 2012 98.46 99.53 98.16 98.65 161,832 +0.05(+0.05%)
Dec 27, 2012 98.47 99.01 97.97 98.60 204,583 +0.25(+0.25%)
Dec 26, 2012 98.87 99.71 98.28 98.35 215,621 -0.58(-0.59%)
Dec 24, 2012 99.14 99.97 98.55 98.93 64,272 -0.01(-0.01%)
Dec 21, 2012 98.90 99.72 98.40 98.94 189,602 -0.29(-0.29%)
Dec 20, 2012 99.13 99.39 98.37 99.23 197,803 +0.21(+0.21%)
Dec 19, 2012 98.04 99.58 98.04 99.02 296,016 +0.80(+0.81%)
Dec 18, 2012 97.66 98.59 97.31 98.22 322,074 +1.00(+1.03%)
Dec 17, 2012 97.16 98.08 96.81 97.22 238,793 +0.49(+0.51%)
Dec 14, 2012 96.36 98.27 96.23 96.73 319,604 -0.03(-0.03%)
Dec 13, 2012 95.24 97.27 94.95 96.76 440,851 +1.33(+1.39%)
Dec 12, 2012 95.64 96.25 95.05 95.43 207,582 +0.13(+0.14%)
Dec 11, 2012 95.30 95.89 94.36 95.30 392,785 +0.25(+0.26%)
Dec 10, 2012 92.88 95.32 91.31 95.05 253,900 -0.94(-0.98%)
Dec 07, 2012 97.74 98.00 95.41 95.99 225,370 -1.29(-1.33%)
Dec 06, 2012 96.11 97.32 94.25 97.28 340,453 +1.28(+1.33%)
Dec 05, 2012 98.00 98.89 95.88 96.00 374,232 -1.50(-1.54%)
Dec 04, 2012 94.43 97.97 94.21 97.50 620,425 +2.66(+2.80%)
Nov 30, 2012 94.10 95.05 93.81 94.84 267,430 +0.71(+0.75%)
Nov 29, 2012 93.72 95.01 93.26 94.13 271,380 +0.29(+0.31%)
Nov 28, 2012 93.26 93.96 92.14 93.84 422,287 +0.48(+0.51%)
Nov 27, 2012 93.28 94.15 92.85 93.36 379,229 -0.25(-0.27%)
Nov 26, 2012 94.13 94.13 92.24 93.61 469,688 -0.76(-0.81%)
Nov 23, 2012 94.96 96.10 93.92 94.37 72,836 -0.04(-0.04%)
Nov 21, 2012 94.71 94.71 92.82 94.41 390,085 +0.98(+1.05%)
Nov 20, 2012 93.83 94.87 92.84 93.43 296,739 -0.13(-0.14%)
Nov 19, 2012 94.98 95.15 92.82 93.56 565,567 -0.14(-0.15%)
Nov 16, 2012 94.18 95.44 93.08 93.70 526,073 -0.16(-0.17%)
Nov 15, 2012 94.99 95.58 93.78 93.86 359,021 -1.35(-1.42%)
Nov 14, 2012 96.13 97.47 95.00 95.21 819,059 -0.79(-0.82%)
Nov 13, 2012 94.87 96.73 94.87 96.00 391,682 +0.73(+0.77%)
Nov 12, 2012 95.00 95.89 94.26 95.27 576,196 -0.19(-0.20%)
Nov 09, 2012 94.31 96.31 94.26 95.46 456,661 -0.39(-0.41%)
Nov 08, 2012 95.85 98.99 95.56 95.85 714,233 +0.97(+1.02%)
Nov 07, 2012 96.42 99.00 94.17 94.88 442,474 -1.56(-1.62%)
Nov 06, 2012 93.22 96.48 93.22 96.44 175,868 +2.44(+2.60%)
Nov 05, 2012 93.72 94.43 93.54 94.00 286,870 +0.58(+0.62%)
Nov 02, 2012 94.31 94.31 92.73 93.42 307,469 -0.49(-0.52%)
Nov 01, 2012 93.18 94.18 92.41 93.91 370,148 +1.09(+1.17%)
Oct 31, 2012 89.35 93.21 88.98 92.82 457,579 +4.09(+4.61%)
Oct 26, 2012 88.68 88.73 88.73 88.73 308,300 +0.19(+0.21%)
Oct 25, 2012 88.91 89.52 88.42 88.54 176,273 -0.15(-0.17%)
Oct 24, 2012 89.19 89.42 88.07 88.69 130,103 -0.10(-0.11%)
Oct 23, 2012 89.78 89.94 87.72 88.79 277,357 -0.81(-0.90%)
Oct 19, 2012 88.23 90.59 88.09 89.60 529,708 +0.82(+0.92%)
Oct 18, 2012 87.59 89.44 87.59 88.78 358,148 +1.03(+1.17%)
Oct 17, 2012 88.50 88.71 87.29 87.75 185,500 -0.59(-0.67%)
Oct 16, 2012 88.00 89.57 87.49 88.34 325,987 +0.69(+0.79%)
Oct 15, 2012 86.48 87.81 85.96 87.65 201,546 +1.42(+1.65%)
Oct 12, 2012 85.99 86.52 85.49 86.23 110,598 +0.36(+0.42%)
Oct 11, 2012 85.39 86.14 85.09 85.87 224,044 +0.87(+1.02%)
Oct 10, 2012 84.39 85.27 84.22 85.00 208,566 +0.71(+0.84%)
Oct 09, 2012 85.19 85.50 83.56 84.29 367,418 -1.16(-1.36%)
Oct 08, 2012 85.37 85.93 84.74 85.45 289,321 +0.15(+0.18%)
Oct 05, 2012 85.32 85.94 84.63 85.30 252,790 +0.61(+0.72%)
Oct 04, 2012 85.17 85.20 84.23 84.69 175,298 -0.09(-0.11%)
Oct 03, 2012 84.34 84.88 83.21 84.78 213,560 +1.14(+1.36%)
Oct 02, 2012 83.53 84.86 83.14 83.64 332,263 +0.42(+0.50%)
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.