Copa Holdings S.A. (NY: CPA )

82.41 -0.54 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.32 17.51 17.27 17.43 66,774 +0.16(+0.93%)
May 30, 2006 17.43 17.58 16.84 17.27 285,668 -0.05(-0.30%)
May 26, 2006 17.20 17.47 17.14 17.32 70,870 +0.09(+0.51%)
May 25, 2006 17.03 17.37 16.98 17.23 381,527 +0.39(+2.30%)
May 24, 2006 16.89 17.43 16.66 16.84 563,552 -0.01(-0.09%)
May 23, 2006 16.70 17.60 16.70 16.86 418,260 +0.42(+2.54%)
May 22, 2006 16.95 16.99 16.38 16.44 556,451 -0.34(-2.05%)
May 19, 2006 16.84 17.09 16.65 16.78 150,207 +0.03(+0.17%)
May 18, 2006 16.29 17.10 16.29 16.76 997,653 +0.89(+5.63%)
May 17, 2006 16.60 17.21 15.67 15.86 687,815 +0.23(+1.45%)
May 16, 2006 15.49 15.64 15.34 15.63 94,221 +0.15(+0.95%)
May 15, 2006 15.63 15.78 15.49 15.49 55,440 -0.15(-0.94%)
May 12, 2006 15.78 15.84 15.53 15.63 83,160 -0.01(-0.05%)
May 11, 2006 16.26 16.32 15.44 15.64 76,879 -0.55(-3.39%)
May 10, 2006 16.15 16.22 16.14 16.19 23,487 -0.03(-0.18%)
May 09, 2006 16.26 16.44 16.18 16.22 104,053 -0.10(-0.58%)
May 08, 2006 16.26 16.40 16.23 16.32 69,641 +0.06(+0.36%)
May 05, 2006 16.33 16.35 16.22 16.26 71,826 -0.04(-0.22%)
May 04, 2006 16.37 16.39 16.24 16.29 72,645 -0.04(-0.22%)
May 03, 2006 16.31 16.35 16.13 16.33 222,853 +0.00(+0.00%)
May 02, 2006 16.22 16.40 16.14 16.33 190,217 -0.02(-0.13%)
May 01, 2006 16.22 16.44 16.22 16.35 281,981 -0.01(-0.09%)
Apr 28, 2006 16.57 16.59 16.32 16.37 54,894 +0.00(+0.00%)
Apr 27, 2006 16.73 16.73 16.37 16.37 29,085 -0.31(-1.89%)
Apr 26, 2006 16.44 16.92 16.40 16.68 295,090 +0.37(+2.24%)
Apr 25, 2006 16.33 16.47 16.25 16.32 257,538 +0.06(+0.36%)
Apr 24, 2006 16.26 16.37 16.15 16.26 49,022 +0.03(+0.18%)
Apr 21, 2006 16.07 16.33 16.07 16.23 140,376 +0.12(+0.73%)
Apr 20, 2006 16.26 16.32 16.07 16.11 142,424 -0.21(-1.26%)
Apr 19, 2006 16.21 16.40 16.21 16.32 70,051 +0.12(+0.72%)
Apr 18, 2006 16.17 16.35 16.04 16.20 92,719 +0.01(+0.09%)
Apr 17, 2006 16.04 16.19 15.82 16.18 97,771 +0.18(+1.14%)
Apr 13, 2006 15.53 16.18 15.53 16.00 144,336 +0.48(+3.07%)
Apr 12, 2006 16.51 16.55 15.53 15.53 417,577 -0.83(-5.06%)
Apr 11, 2006 16.44 16.44 16.18 16.35 110,880 -0.01(-0.09%)
Apr 10, 2006 16.51 16.55 16.22 16.37 122,214 -0.22(-1.32%)
Apr 07, 2006 16.66 16.76 16.42 16.59 99,546 -0.11(-0.66%)
Apr 06, 2006 16.77 16.78 16.52 16.70 132,319 -0.01(-0.04%)
Apr 05, 2006 16.84 16.84 16.66 16.70 46,291 -0.14(-0.83%)
Apr 04, 2006 16.88 17.02 16.82 16.84 147,886 -0.10(-0.56%)
Apr 03, 2006 16.78 17.09 16.70 16.94 169,598 +0.21(+1.23%)
Mar 31, 2006 16.44 16.93 16.44 16.73 170,007 +0.29(+1.78%)
Mar 30, 2006 17.13 17.13 15.95 16.44 861,100 +0.68(+4.32%)
Mar 29, 2006 15.56 15.93 15.56 15.76 154,850 +0.31(+1.99%)
Mar 28, 2006 16.00 16.00 14.87 15.45 479,163 -0.51(-3.21%)
Mar 27, 2006 16.18 16.26 15.79 15.96 291,403 -0.26(-1.58%)
Mar 24, 2006 16.37 16.40 16.20 16.22 52,845 -0.11(-0.67%)
Mar 23, 2006 16.55 16.59 16.30 16.33 220,942 -0.23(-1.37%)
Mar 22, 2006 16.95 16.99 16.55 16.56 119,893 -0.43(-2.54%)
Mar 21, 2006 16.66 17.42 16.66 16.99 252,349 +0.42(+2.52%)
Mar 20, 2006 16.11 16.62 16.07 16.57 222,171 +0.46(+2.86%)
Mar 17, 2006 16.00 16.13 16.00 16.11 119,620 +0.15(+0.92%)
Mar 16, 2006 15.90 16.17 15.78 15.96 68,822 +0.00(+0.00%)
Mar 15, 2006 16.17 16.17 15.94 15.96 90,124 -0.26(-1.58%)
Mar 14, 2006 16.17 16.29 16.11 16.22 153,348 +0.00(+0.00%)
Mar 13, 2006 16.18 16.30 16.08 16.22 254,397 +0.00(+0.00%)
Mar 10, 2006 15.96 16.28 15.96 16.22 375,656 +0.34(+2.17%)
Mar 09, 2006 16.22 16.22 15.88 15.88 440,108 -0.38(-2.34%)
Mar 08, 2006 16.37 16.42 16.15 16.26 250,847 -0.07(-0.45%)
Mar 07, 2006 16.37 16.44 16.13 16.33 180,249 +0.04(+0.22%)
Mar 06, 2006 16.26 16.38 16.26 16.29 221,351 -0.04(-0.22%)
Mar 03, 2006 16.32 16.33 16.22 16.33 262,590 -0.04(-0.22%)
Mar 02, 2006 16.84 16.86 16.37 16.37 246,613 -0.48(-2.83%)
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.