Copa Holdings S.A. (NY: CPA )

66.89 -1.85 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.03 60.03 58.46 58.67 105,100 -1.36(-2.27%)
Dec 29, 2011 59.94 60.30 59.50 60.03 143,484 +0.18(+0.30%)
Dec 28, 2011 59.39 60.81 59.18 59.85 271,181 +0.21(+0.35%)
Dec 27, 2011 59.92 60.31 58.46 59.64 148,959 -0.52(-0.86%)
Dec 23, 2011 60.01 60.90 59.40 60.16 180,338 +1.72(+2.94%)
Dec 21, 2011 59.69 60.11 58.33 58.44 302,347 -1.55(-2.58%)
Dec 20, 2011 60.25 60.64 59.74 59.99 231,936 +0.76(+1.28%)
Dec 19, 2011 61.09 61.27 59.00 59.23 270,898 -1.77(-2.90%)
Dec 16, 2011 59.46 61.04 59.25 61.00 345,759 +1.61(+2.71%)
Dec 15, 2011 59.14 59.96 59.05 59.39 198,266 +0.84(+1.43%)
Dec 14, 2011 59.17 59.28 57.57 58.55 690,494 -0.90(-1.51%)
Dec 13, 2011 61.87 62.07 58.98 59.45 262,030 -2.05(-3.33%)
Dec 12, 2011 61.67 62.25 60.46 61.50 355,542 -0.83(-1.33%)
Dec 09, 2011 64.49 64.49 61.56 62.33 501,536 -1.95(-3.03%)
Dec 08, 2011 63.59 65.11 63.52 64.28 275,827 +0.20(+0.31%)
Dec 07, 2011 64.75 65.65 64.00 64.08 430,385 -0.69(-1.07%)
Dec 06, 2011 63.56 64.88 63.35 64.77 315,548 +0.97(+1.52%)
Dec 05, 2011 64.51 64.93 63.23 63.80 353,737 +0.18(+0.28%)
Dec 02, 2011 65.44 65.45 63.21 63.62 246,447 -1.37(-2.11%)
Dec 01, 2011 64.83 66.89 64.01 64.99 329,007 +0.43(+0.67%)
Nov 30, 2011 64.15 65.54 63.68 64.56 375,942 +2.09(+3.35%)
Nov 29, 2011 61.82 63.84 61.75 62.47 347,748 +0.67(+1.08%)
Nov 28, 2011 59.95 61.81 59.80 61.80 234,919 +3.30(+5.64%)
Nov 25, 2011 59.09 59.25 58.30 58.50 243,525 -0.76(-1.28%)
Nov 23, 2011 60.10 60.57 59.21 59.26 405,421 -1.24(-2.05%)
Nov 22, 2011 61.09 61.60 60.50 60.50 333,919 -0.80(-1.31%)
Nov 21, 2011 62.15 62.53 60.18 61.30 217,672 -1.67(-2.65%)
Nov 18, 2011 62.60 63.26 62.25 62.97 237,859 +0.60(+0.96%)
Nov 17, 2011 62.60 63.21 62.01 62.37 384,524 -0.42(-0.67%)
Nov 16, 2011 63.39 64.23 62.74 62.79 180,489 -1.15(-1.80%)
Nov 15, 2011 63.16 64.24 62.33 63.94 229,931 +0.83(+1.32%)
Nov 14, 2011 64.03 64.58 62.89 63.11 460,549 -1.51(-2.34%)
Nov 11, 2011 63.96 65.14 63.43 64.62 183,250 +1.24(+1.96%)
Nov 10, 2011 66.01 66.35 62.51 63.38 627,824 -2.62(-3.97%)
Nov 09, 2011 68.22 69.64 65.01 66.00 615,876 -2.67(-3.89%)
Nov 08, 2011 71.27 71.97 68.26 68.67 696,672 -2.84(-3.97%)
Nov 07, 2011 71.48 71.98 69.48 71.51 296,379 +0.14(+0.20%)
Nov 04, 2011 71.19 71.73 69.98 71.37 219,971 -0.39(-0.54%)
Nov 03, 2011 70.00 71.99 70.00 71.76 354,522 +2.76(+4.00%)
Nov 02, 2011 69.16 69.16 67.94 69.00 543,628 +0.90(+1.32%)
Nov 01, 2011 66.99 68.71 66.46 68.10 498,286 -0.97(-1.40%)
Oct 31, 2011 69.75 70.22 69.03 69.07 291,254 -1.23(-1.75%)
Oct 28, 2011 70.50 71.06 68.99 70.30 204,931 -0.39(-0.55%)
Oct 27, 2011 70.97 71.37 69.53 70.69 569,688 +1.59(+2.30%)
Oct 26, 2011 70.11 70.50 67.18 69.10 336,322 +0.02(+0.03%)
Oct 25, 2011 69.81 70.40 68.03 69.08 229,353 -1.46(-2.07%)
Oct 24, 2011 68.36 70.93 68.17 70.54 454,801 +2.48(+3.64%)
Oct 21, 2011 66.29 68.63 66.02 68.06 191,793 +2.41(+3.67%)
Oct 20, 2011 66.15 67.01 64.88 65.65 373,069 -0.71(-1.07%)
Oct 19, 2011 66.88 67.50 66.16 66.36 198,805 -0.37(-0.55%)
Oct 18, 2011 66.80 67.35 66.09 66.73 228,563 +0.19(+0.29%)
Oct 17, 2011 67.64 67.75 66.20 66.54 157,880 -1.10(-1.63%)
Oct 14, 2011 67.18 67.90 66.48 67.64 278,257 +1.00(+1.50%)
Oct 13, 2011 65.46 67.37 64.23 66.64 325,840 +0.96(+1.46%)
Oct 12, 2011 63.15 66.32 62.90 65.68 705,709 +2.90(+4.62%)
Oct 11, 2011 62.98 63.10 62.15 62.78 351,831 -0.22(-0.35%)
Oct 10, 2011 63.00 63.56 62.26 63.00 293,197 +1.55(+2.52%)
Oct 07, 2011 64.51 64.51 61.23 61.45 385,027 -2.22(-3.49%)
Oct 06, 2011 62.71 63.74 62.43 63.67 314,714 +1.92(+3.11%)
Oct 05, 2011 59.10 62.46 57.71 61.75 437,421 +2.94(+5.00%)
Oct 04, 2011 57.97 58.96 55.80 58.81 936,755 +0.29(+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.