Copa Holdings S.A. (NY: CPA )

72.88 +4.25 (+6.19%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.00 48.26 48.26 48.26 203,600 +0.06(+0.12%)
Dec 30, 2015 48.95 49.66 48.02 48.20 252,277 -1.27(-2.57%)
Dec 29, 2015 49.59 49.71 47.96 49.47 315,267 +0.49(+1.00%)
Dec 28, 2015 53.20 53.20 48.75 48.98 523,846 -4.46(-8.35%)
Dec 24, 2015 52.55 53.44 53.44 53.44 309,100 +0.92(+1.75%)
Dec 23, 2015 51.64 53.18 50.81 52.52 748,887 +1.20(+2.34%)
Dec 22, 2015 50.77 51.72 50.15 51.32 606,048 +0.37(+0.73%)
Dec 21, 2015 49.80 52.66 49.43 50.95 703,553 +1.65(+3.35%)
Dec 18, 2015 48.63 50.31 48.50 49.30 772,245 +0.67(+1.38%)
Dec 17, 2015 49.56 49.88 48.56 48.63 400,548 -0.82(-1.66%)
Dec 16, 2015 48.46 50.94 48.07 49.45 862,905 +1.45(+3.02%)
Dec 15, 2015 47.07 48.13 46.62 48.00 838,031 +1.39(+2.98%)
Dec 14, 2015 47.77 48.28 45.65 46.61 943,311 -1.17(-2.45%)
Dec 11, 2015 49.44 49.52 47.39 47.78 592,406 -1.94(-3.90%)
Dec 10, 2015 48.51 50.23 47.91 49.72 569,521 +1.14(+2.35%)
Dec 09, 2015 49.78 51.87 47.82 48.58 844,683 -1.62(-3.23%)
Dec 08, 2015 48.62 50.78 48.10 50.20 588,031 +1.02(+2.07%)
Dec 07, 2015 51.00 51.31 48.96 49.18 550,178 -2.30(-4.47%)
Dec 04, 2015 53.16 53.34 51.31 51.48 355,396 -1.45(-2.74%)
Dec 03, 2015 52.49 53.22 51.85 52.93 499,867 +1.06(+2.04%)
Dec 02, 2015 51.41 52.36 51.09 51.87 594,875 -0.62(-1.18%)
Dec 01, 2015 52.04 52.99 51.28 52.49 605,798 +0.84(+1.63%)
Nov 30, 2015 52.60 53.15 51.07 51.65 433,616 -0.97(-1.84%)
Nov 27, 2015 52.80 53.36 51.88 52.62 273,561 -0.18(-0.34%)
Nov 25, 2015 53.58 52.80 52.80 52.80 440,100 -1.69(-3.10%)
Nov 24, 2015 57.23 58.06 53.61 54.49 684,346 -3.51(-6.05%)
Nov 23, 2015 55.38 59.76 54.84 58.00 1,132,996 +3.46(+6.34%)
Nov 20, 2015 54.86 55.47 53.78 54.54 421,804 -0.08(-0.15%)
Nov 19, 2015 53.19 54.96 51.82 54.62 824,484 +1.48(+2.79%)
Nov 18, 2015 48.86 53.21 48.86 53.14 660,508 +4.35(+8.92%)
Nov 17, 2015 50.58 51.49 48.27 48.79 776,007 -1.82(-3.60%)
Nov 16, 2015 49.68 51.71 47.37 50.61 1,108,606 +0.91(+1.83%)
Nov 13, 2015 46.53 50.68 45.00 49.70 1,632,475 +2.70(+5.74%)
Nov 12, 2015 48.65 49.65 46.50 47.00 866,305 -1.89(-3.87%)
Nov 11, 2015 51.18 52.06 48.80 48.89 609,106 -1.89(-3.72%)
Nov 10, 2015 50.93 51.72 49.77 50.78 521,881 -0.15(-0.29%)
Nov 09, 2015 54.72 54.72 50.78 50.93 737,002 -3.81(-6.96%)
Nov 06, 2015 54.74 55.45 53.87 54.74 479,070 -0.17(-0.31%)
Nov 05, 2015 55.22 55.78 53.95 54.91 498,304 -0.41(-0.74%)
Nov 04, 2015 54.82 56.56 54.68 55.32 565,282 +0.49(+0.89%)
Nov 03, 2015 52.89 55.02 52.89 54.83 362,955 +1.51(+2.83%)
Nov 02, 2015 50.56 53.80 50.56 53.32 572,783 +2.80(+5.54%)
Oct 30, 2015 50.01 50.90 49.85 50.52 805,493 +0.49(+0.98%)
Oct 29, 2015 50.13 51.19 49.80 50.03 517,357 -0.35(-0.69%)
Oct 28, 2015 49.99 50.94 49.46 50.38 823,556 +0.39(+0.78%)
Oct 27, 2015 51.90 53.41 48.37 49.99 1,013,040 -2.36(-4.51%)
Oct 26, 2015 55.26 55.57 51.88 52.35 657,058 -2.97(-5.37%)
Oct 23, 2015 55.93 56.35 54.40 55.32 392,650 -0.02(-0.04%)
Oct 22, 2015 55.40 56.73 54.55 55.34 470,600 +0.77(+1.41%)
Oct 21, 2015 59.30 59.30 54.44 54.57 849,830 -4.99(-8.38%)
Oct 20, 2015 59.27 60.53 58.85 59.56 878,010 +0.27(+0.46%)
Oct 19, 2015 60.47 60.93 58.80 59.29 641,163 -1.56(-2.56%)
Oct 16, 2015 61.19 61.42 59.00 60.85 641,136 -1.08(-1.74%)
Oct 15, 2015 56.52 62.11 56.52 61.93 1,173,379 +5.46(+9.67%)
Oct 14, 2015 55.02 57.52 54.07 56.47 635,482 +2.25(+4.15%)
Oct 13, 2015 58.75 59.44 54.03 54.22 888,681 -4.55(-7.74%)
Oct 12, 2015 61.00 61.25 58.55 58.77 816,637 -2.23(-3.66%)
Oct 09, 2015 58.00 61.48 57.71 61.00 2,531,859 +3.00(+5.17%)
Oct 08, 2015 54.00 58.03 53.68 58.00 1,568,703 +3.89(+7.19%)
Oct 07, 2015 46.55 54.18 46.55 54.11 2,224,069 +8.12(+17.66%)
Oct 06, 2015 46.40 47.17 45.50 45.99 535,434 -0.37(-0.80%)
Oct 05, 2015 44.00 46.61 43.58 46.36 711,690 +2.36(+5.36%)
Oct 02, 2015 41.22 44.02 40.75 44.00 715,484 +2.30(+5.52%)
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.