Copa Holdings S.A. (NY: CPA )

86.38 -0.07 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.29 27.72 26.71 27.51 652,448 +0.49(+1.82%)
Dec 28, 2007 27.86 27.97 26.47 27.02 375,246 -0.60(-2.17%)
Dec 27, 2007 27.90 27.90 27.22 27.62 282,527 -0.28(-1.00%)
Dec 26, 2007 27.97 28.03 27.55 27.90 174,514 -0.22(-0.78%)
Dec 24, 2007 28.03 28.51 27.73 28.12 104,735 +0.01(+0.03%)
Dec 21, 2007 28.16 28.34 26.95 28.11 541,157 -0.06(-0.21%)
Dec 20, 2007 28.01 28.19 27.57 28.17 977,170 +0.21(+0.76%)
Dec 19, 2007 28.32 28.34 27.69 27.96 689,180 -0.24(-0.86%)
Dec 18, 2007 27.84 28.27 27.56 28.20 617,627 +0.44(+1.58%)
Dec 17, 2007 27.77 28.34 27.07 27.76 527,912 -0.08(-0.29%)
Dec 14, 2007 27.46 28.45 27.07 27.84 715,125 +0.25(+0.90%)
Dec 13, 2007 25.96 28.27 25.83 27.59 1,056,643 +0.96(+3.60%)
Dec 12, 2007 28.26 28.49 26.47 26.63 1,150,865 -1.30(-4.67%)
Dec 11, 2007 28.37 28.49 27.75 27.94 590,863 -0.40(-1.42%)
Dec 10, 2007 28.38 28.64 27.81 28.34 297,411 -0.04(-0.13%)
Dec 07, 2007 27.97 28.56 27.83 28.38 647,824 +0.62(+2.24%)
Dec 06, 2007 27.95 28.74 27.50 27.75 765,104 +0.08(+0.29%)
Dec 05, 2007 28.12 28.36 27.40 27.67 886,635 +0.11(+0.40%)
Dec 04, 2007 27.20 28.07 27.08 27.56 930,605 +0.14(+0.51%)
Dec 03, 2007 26.31 27.43 26.31 27.43 1,040,967 +0.97(+3.65%)
Nov 30, 2007 25.45 26.87 25.45 26.46 1,330,978 +1.53(+6.14%)
Nov 29, 2007 24.53 25.34 24.23 24.93 889,193 +0.40(+1.61%)
Nov 28, 2007 23.19 24.91 23.19 24.53 1,387,572 +1.34(+5.78%)
Nov 27, 2007 24.25 24.25 22.89 23.19 504,698 -0.53(-2.25%)
Nov 26, 2007 23.71 24.48 23.47 23.73 718,594 +0.25(+1.06%)
Nov 23, 2007 23.20 23.84 23.10 23.48 415,802 +0.87(+3.85%)
Nov 21, 2007 22.27 22.89 22.15 22.61 876,667 -0.20(-0.87%)
Nov 20, 2007 22.83 24.01 22.40 22.80 1,083,203 -0.21(-0.92%)
Nov 19, 2007 23.82 24.17 22.26 23.02 911,645 -1.26(-5.19%)
Nov 16, 2007 25.08 25.17 24.02 24.28 719,085 -0.94(-3.75%)
Nov 15, 2007 25.21 25.70 24.24 25.22 1,555,339 +1.22(+5.06%)
Nov 14, 2007 25.51 25.51 23.65 24.01 1,029,319 -0.86(-3.47%)
Nov 13, 2007 24.38 25.52 24.38 24.87 1,200,980 +0.70(+2.91%)
Nov 12, 2007 23.71 25.98 23.71 24.17 729,888 +0.28(+1.17%)
Nov 09, 2007 24.78 24.89 23.56 23.89 559,851 -0.74(-3.00%)
Nov 08, 2007 24.27 25.08 23.10 24.63 1,093,103 +0.68(+2.84%)
Nov 07, 2007 24.22 24.52 23.68 23.95 758,522 -0.85(-3.43%)
Nov 06, 2007 25.58 25.59 24.43 24.80 599,056 -0.58(-2.28%)
Nov 05, 2007 25.81 25.84 24.90 25.37 613,958 -0.68(-2.61%)
Nov 02, 2007 26.03 26.64 25.69 26.06 615,579 -0.23(-0.86%)
Nov 01, 2007 26.95 27.37 26.23 26.28 982,632 -1.41(-5.08%)
Oct 31, 2007 28.91 28.93 26.47 27.69 1,866,400 -0.97(-3.40%)
Oct 30, 2007 28.55 29.44 28.17 28.66 796,511 -0.07(-0.25%)
Oct 29, 2007 28.34 28.96 27.61 28.74 717,720 +0.53(+1.87%)
Oct 26, 2007 29.53 29.53 27.56 28.21 535,286 -0.11(-0.39%)
Oct 25, 2007 28.85 29.00 27.76 28.32 863,421 -0.53(-1.85%)
Oct 24, 2007 28.92 29.01 28.48 28.85 844,441 -0.14(-0.48%)
Oct 23, 2007 28.19 29.28 27.46 28.99 1,113,313 +1.35(+4.87%)
Oct 22, 2007 26.48 27.90 25.84 27.64 1,054,185 +0.09(+0.32%)
Oct 19, 2007 27.46 27.97 27.15 27.56 1,314,045 -0.20(-0.74%)
Oct 18, 2007 28.19 28.41 27.39 27.76 734,243 -0.59(-2.09%)
Oct 17, 2007 29.07 29.11 27.32 28.36 737,110 -0.24(-0.84%)
Oct 16, 2007 27.77 28.71 27.47 28.60 691,638 +0.05(+0.18%)
Oct 15, 2007 29.77 29.85 27.78 28.55 1,093,513 -1.14(-3.85%)
Oct 12, 2007 29.51 29.84 28.82 29.69 839,388 +0.12(+0.42%)
Oct 11, 2007 29.94 31.00 28.19 29.56 2,032,721 -1.83(-5.83%)
Oct 10, 2007 31.78 32.04 31.00 31.39 542,933 -0.57(-1.79%)
Oct 09, 2007 32.57 32.57 31.09 31.97 806,206 -0.16(-0.50%)
Oct 08, 2007 33.12 33.12 31.56 32.13 450,213 -0.58(-1.77%)
Oct 05, 2007 32.15 33.13 31.72 32.71 674,433 +0.63(+1.96%)
Oct 04, 2007 31.70 32.80 31.23 32.08 1,092,284 +0.62(+1.96%)
Oct 03, 2007 31.12 31.64 30.07 31.46 897,150 +0.12(+0.37%)
Oct 02, 2007 29.36 31.69 28.82 31.34 1,478,864 +2.22(+7.62%)
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.