Copa Holdings S.A. (NY: CPA )

84.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 44.22 44.22 43.63 44.09 132,856 +0.02(+0.03%)
Dec 30, 2010 44.01 44.21 43.99 44.07 60,703 -0.02(-0.05%)
Dec 29, 2010 43.71 44.20 43.68 44.10 69,297 +0.51(+1.17%)
Dec 28, 2010 43.65 43.90 43.47 43.59 87,797 -0.02(-0.05%)
Dec 27, 2010 43.16 43.62 42.72 43.61 121,782 +0.17(+0.40%)
Dec 23, 2010 43.82 43.88 43.25 43.44 153,265 -0.17(-0.40%)
Dec 22, 2010 44.25 44.25 43.22 43.61 222,877 -0.40(-0.92%)
Dec 21, 2010 43.68 44.06 43.37 44.01 245,667 +0.50(+1.15%)
Dec 20, 2010 44.07 44.07 43.25 43.51 224,078 -0.55(-1.24%)
Dec 17, 2010 43.23 44.19 42.65 44.06 420,029 +1.09(+2.55%)
Dec 16, 2010 42.21 42.99 42.15 42.96 232,792 +0.89(+2.12%)
Dec 15, 2010 42.47 42.62 42.05 42.07 178,109 -0.52(-1.23%)
Dec 14, 2010 42.57 42.72 42.14 42.60 173,972 +0.34(+0.82%)
Dec 13, 2010 43.17 43.17 42.14 42.25 141,232 -0.52(-1.23%)
Dec 10, 2010 42.56 42.84 42.21 42.78 114,576 +0.32(+0.76%)
Dec 09, 2010 42.43 42.53 41.96 42.45 286,337 +0.30(+0.71%)
Dec 08, 2010 42.94 43.10 42.02 42.15 201,955 -0.77(-1.80%)
Dec 07, 2010 43.86 43.94 42.63 42.93 364,607 -0.77(-1.77%)
Dec 06, 2010 43.29 43.83 43.20 43.70 332,843 +0.32(+0.74%)
Dec 03, 2010 42.77 43.52 42.50 43.38 172,247 +0.51(+1.19%)
Dec 02, 2010 42.87 43.34 42.59 42.87 253,028 +0.23(+0.54%)
Dec 01, 2010 42.67 42.82 41.67 42.63 393,540 +0.85(+2.03%)
Nov 30, 2010 41.59 41.85 41.14 41.79 407,250 +0.00(+0.00%)
Nov 29, 2010 41.96 41.99 41.07 41.79 224,535 -0.18(-0.43%)
Nov 26, 2010 42.09 42.40 41.79 41.97 190,290 -0.29(-0.69%)
Nov 24, 2010 41.65 42.26 42.26 42.26 383,066 +1.05(+2.55%)
Nov 23, 2010 41.73 41.75 41.15 41.21 282,123 -0.91(-2.17%)
Nov 22, 2010 42.04 42.31 41.40 42.12 321,617 -0.04(-0.11%)
Nov 19, 2010 41.30 42.33 41.20 42.17 627,357 +1.07(+2.61%)
Nov 18, 2010 40.78 41.21 40.67 41.10 291,962 +0.62(+1.54%)
Nov 17, 2010 40.38 40.54 40.09 40.48 369,344 +0.26(+0.65%)
Nov 16, 2010 40.61 40.69 39.91 40.21 320,859 -0.67(-1.63%)
Nov 15, 2010 40.69 41.21 40.61 40.88 418,750 +0.22(+0.55%)
Nov 12, 2010 38.58 40.74 38.36 40.66 923,292 +2.33(+6.08%)
Nov 11, 2010 37.53 38.38 37.53 38.33 171,384 +0.37(+0.97%)
Nov 10, 2010 37.67 38.25 37.37 37.96 482,863 -0.04(-0.12%)
Nov 09, 2010 38.41 38.48 37.90 38.00 592,657 +0.04(+0.10%)
Nov 08, 2010 38.76 38.88 37.68 37.97 560,761 -0.89(-2.29%)
Nov 05, 2010 39.38 39.38 38.72 38.86 122,863 +0.06(+0.15%)
Nov 04, 2010 38.54 39.49 38.39 38.80 387,403 +0.90(+2.37%)
Nov 03, 2010 37.98 38.36 37.57 37.90 361,941 -0.16(-0.43%)
Nov 02, 2010 37.39 38.10 37.10 38.06 317,860 +0.97(+2.63%)
Nov 01, 2010 38.21 38.45 36.74 37.09 335,405 -0.92(-2.42%)
Oct 29, 2010 37.54 38.06 36.20 38.01 698,724 +0.38(+1.02%)
Oct 28, 2010 36.72 37.76 36.53 37.63 499,298 +1.31(+3.61%)
Oct 27, 2010 35.85 36.38 35.22 36.32 321,994 +0.31(+0.87%)
Oct 25, 2010 36.12 36.19 35.70 36.00 372,632 +0.19(+0.54%)
Oct 22, 2010 35.48 36.01 35.31 35.81 208,925 +0.45(+1.27%)
Oct 21, 2010 35.88 35.99 35.19 35.36 264,525 -0.33(-0.92%)
Oct 20, 2010 36.00 36.33 35.66 35.69 402,818 -0.11(-0.31%)
Oct 19, 2010 36.06 36.53 35.59 35.80 519,667 -0.54(-1.48%)
Oct 18, 2010 36.87 37.07 35.75 36.34 453,881 -0.51(-1.38%)
Oct 15, 2010 36.71 36.86 36.36 36.85 331,448 +0.43(+1.19%)
Oct 14, 2010 36.32 36.69 36.00 36.41 382,640 +0.02(+0.06%)
Oct 13, 2010 37.01 37.01 35.97 36.39 1,186,479 -0.32(-0.88%)
Oct 12, 2010 37.54 37.64 36.52 36.71 665,081 -0.98(-2.60%)
Oct 11, 2010 39.26 39.26 37.70 37.70 448,216 -1.71(-4.34%)
Oct 08, 2010 39.40 39.63 39.03 39.40 273,420 +0.02(+0.06%)
Oct 07, 2010 39.70 39.90 39.08 39.38 178,262 -0.20(-0.51%)
Oct 06, 2010 39.84 39.97 39.25 39.58 300,013 -0.22(-0.55%)
Oct 05, 2010 39.64 40.08 39.64 39.80 295,221 +0.42(+1.07%)
Oct 04, 2010 39.56 40.45 39.22 39.38 474,735 -1.09(-2.68%)
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.