Copa Holdings S.A. (NY: CPA )

87.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.00 87.27 87.27 87.27 380,626 +0.68(+0.79%)
Dec 30, 2014 85.59 87.37 85.11 86.59 306,097 +0.70(+0.81%)
Dec 29, 2014 85.98 87.49 85.05 85.89 400,015 -0.15(-0.18%)
Dec 26, 2014 86.11 87.25 85.56 86.04 299,603 +0.24(+0.28%)
Dec 24, 2014 85.88 85.79 85.79 85.79 253,196 +0.42(+0.49%)
Dec 23, 2014 83.72 86.10 83.20 85.37 771,652 +2.05(+2.47%)
Dec 22, 2014 83.11 84.13 82.73 83.32 584,198 -0.05(-0.06%)
Dec 19, 2014 82.54 83.78 81.90 83.37 955,503 +0.89(+1.08%)
Dec 18, 2014 80.61 83.40 79.73 82.48 1,234,604 +2.92(+3.67%)
Dec 17, 2014 74.09 79.98 73.26 79.56 2,296,114 +5.36(+7.22%)
Dec 16, 2014 78.52 78.76 74.20 74.20 1,580,196 -4.88(-6.17%)
Dec 15, 2014 80.81 81.19 78.82 79.08 993,957 -1.31(-1.63%)
Dec 12, 2014 82.47 82.64 80.14 80.39 898,622 -1.75(-2.13%)
Dec 11, 2014 83.89 84.23 80.30 82.14 1,774,534 -1.39(-1.66%)
Dec 10, 2014 86.21 87.09 83.29 83.53 1,143,622 -3.72(-4.27%)
Dec 09, 2014 89.04 89.08 86.73 87.25 1,003,631 -2.73(-3.03%)
Dec 08, 2014 92.19 92.57 89.63 89.98 628,038 -2.15(-2.33%)
Dec 05, 2014 91.27 92.45 90.54 92.13 574,588 +1.70(+1.88%)
Dec 04, 2014 91.81 92.57 90.32 90.43 785,741 -1.12(-1.22%)
Dec 03, 2014 92.14 92.62 90.76 91.55 712,280 -0.24(-0.27%)
Dec 02, 2014 91.76 92.85 91.44 91.79 1,327,936 -0.28(-0.30%)
Dec 01, 2014 93.23 93.23 91.54 92.07 1,151,054 -1.34(-1.44%)
Nov 28, 2014 92.29 94.58 92.28 93.41 376,907 +2.50(+2.75%)
Nov 26, 2014 89.95 90.91 90.91 90.91 1,005,147 -0.29(-0.32%)
Nov 25, 2014 91.63 92.34 90.70 91.20 841,158 +0.17(+0.18%)
Nov 24, 2014 91.31 91.80 89.22 91.03 1,804,699 -1.11(-1.20%)
Nov 21, 2014 92.78 92.96 90.72 92.14 1,586,508 +0.01(+0.01%)
Nov 20, 2014 97.64 97.64 88.91 92.13 3,190,307 -5.58(-5.71%)
Nov 19, 2014 96.84 98.39 96.84 97.71 1,234,815 +0.83(+0.85%)
Nov 18, 2014 93.28 97.30 92.90 96.88 1,474,089 +3.96(+4.27%)
Nov 17, 2014 94.44 95.50 92.70 92.92 741,677 -1.24(-1.31%)
Nov 14, 2014 93.07 94.66 92.76 94.15 336,719 +0.87(+0.93%)
Nov 13, 2014 94.32 94.41 93.01 93.29 664,641 -0.79(-0.84%)
Nov 12, 2014 94.77 94.89 93.14 94.08 474,627 -0.92(-0.97%)
Nov 11, 2014 93.88 95.23 93.65 95.00 593,558 +1.54(+1.65%)
Nov 10, 2014 94.86 95.15 93.31 93.45 564,261 -1.68(-1.76%)
Nov 07, 2014 94.64 95.70 94.25 95.13 512,155 +0.33(+0.35%)
Nov 06, 2014 95.19 95.49 94.05 94.80 617,664 -0.01(-0.01%)
Nov 05, 2014 97.78 97.78 94.76 94.81 802,729 -2.30(-2.37%)
Nov 04, 2014 96.29 97.58 95.74 97.11 879,784 +0.80(+0.83%)
Nov 03, 2014 98.14 98.40 95.49 96.31 555,649 -1.29(-1.32%)
Oct 31, 2014 95.08 97.89 93.98 97.59 939,126 +3.58(+3.81%)
Oct 30, 2014 92.49 94.44 91.45 94.01 676,677 +1.49(+1.62%)
Oct 29, 2014 92.74 92.96 91.88 92.52 822,946 +0.16(+0.17%)
Oct 28, 2014 90.16 92.63 89.96 92.36 849,112 +2.33(+2.59%)
Oct 27, 2014 87.03 90.23 87.59 90.03 773,182 +2.44(+2.78%)
Oct 24, 2014 85.31 87.83 84.99 87.59 501,639 +2.02(+2.36%)
Oct 23, 2014 85.10 86.78 84.14 85.57 573,462 +1.29(+1.53%)
Oct 22, 2014 84.31 86.07 83.92 84.29 789,352 -0.34(-0.40%)
Oct 21, 2014 82.10 84.70 82.09 84.63 1,095,054 +2.96(+3.63%)
Oct 20, 2014 81.93 82.18 81.28 81.67 906,390 -0.11(-0.13%)
Oct 17, 2014 83.93 84.70 81.53 81.78 774,566 -1.63(-1.95%)
Oct 16, 2014 81.80 85.14 81.14 83.40 1,008,852 +0.38(+0.45%)
Oct 15, 2014 83.72 84.46 81.93 83.03 1,435,943 -1.84(-2.16%)
Oct 14, 2014 83.14 85.98 83.14 84.86 1,113,685 +1.52(+1.82%)
Oct 13, 2014 84.76 85.77 82.71 83.35 719,292 -0.73(-0.87%)
Oct 10, 2014 88.43 88.48 84.01 84.08 975,900 -4.68(-5.28%)
Oct 09, 2014 92.30 93.09 88.69 88.76 514,942 -3.36(-3.65%)
Oct 08, 2014 91.83 92.28 89.33 92.13 686,672 +0.41(+0.45%)
Oct 07, 2014 94.82 94.91 91.58 91.72 883,643 -3.20(-3.37%)
Oct 06, 2014 94.31 95.42 94.25 94.91 917,134 +0.79(+0.84%)
Oct 03, 2014 90.45 94.29 90.20 94.12 1,480,498 +4.24(+4.72%)
Oct 02, 2014 89.65 90.83 89.09 89.88 1,027,235 +0.43(+0.49%)
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.