Copa Holdings S.A. (NY: CPA )

87.63 +1.48 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.16 21.47 21.11 21.47 164,136 +0.31(+1.49%)
Aug 30, 2006 21.24 21.31 21.02 21.16 281,981 +0.04(+0.17%)
Aug 29, 2006 21.11 21.22 20.94 21.12 141,195 +0.07(+0.31%)
Aug 28, 2006 20.50 21.53 20.47 21.05 312,841 +0.71(+3.49%)
Aug 25, 2006 20.32 20.47 20.15 20.34 77,015 +0.09(+0.43%)
Aug 24, 2006 20.14 20.26 20.04 20.26 819,178 +0.12(+0.58%)
Aug 23, 2006 20.20 20.20 19.89 20.14 300,552 -0.06(-0.29%)
Aug 22, 2006 19.57 20.36 19.57 20.20 198,684 +0.64(+3.30%)
Aug 21, 2006 19.59 19.66 19.33 19.55 150,617 +0.23(+1.17%)
Aug 18, 2006 18.98 19.55 18.98 19.33 265,048 +0.31(+1.62%)
Aug 17, 2006 18.67 19.22 18.67 19.02 691,502 +0.78(+4.30%)
Aug 16, 2006 17.06 18.42 17.04 18.23 837,203 +1.24(+7.33%)
Aug 15, 2006 16.68 17.04 16.65 16.99 161,951 +0.30(+1.80%)
Aug 14, 2006 16.56 16.87 16.54 16.69 188,988 +0.15(+0.88%)
Aug 11, 2006 16.70 16.70 16.44 16.54 89,988 +0.12(+0.76%)
Aug 10, 2006 16.40 16.45 16.11 16.42 82,341 -0.12(-0.75%)
Aug 09, 2006 16.79 16.88 16.22 16.54 64,725 -0.27(-1.61%)
Aug 08, 2006 16.77 17.10 16.73 16.81 39,327 -0.06(-0.35%)
Aug 07, 2006 17.10 17.10 16.73 16.87 21,438 -0.26(-1.50%)
Aug 04, 2006 17.13 17.28 17.00 17.13 98,727 +0.00(+0.00%)
Aug 03, 2006 17.32 17.32 17.03 17.13 114,021 -0.19(-1.10%)
Aug 02, 2006 16.88 17.32 16.81 17.32 150,344 +0.51(+3.05%)
Aug 01, 2006 16.81 17.03 16.62 16.81 135,187 +0.11(+0.66%)
Jul 31, 2006 16.70 16.76 16.62 16.70 14,747 -0.07(-0.44%)
Jul 28, 2006 16.77 16.84 16.70 16.77 77,698 +0.01(+0.04%)
Jul 27, 2006 16.70 16.84 16.66 16.76 40,692 +0.10(+0.62%)
Jul 26, 2006 16.62 16.77 16.57 16.66 83,570 +0.04(+0.22%)
Jul 25, 2006 16.48 16.65 16.43 16.62 46,837 +0.07(+0.44%)
Jul 24, 2006 16.66 16.68 16.48 16.55 61,039 -0.07(-0.44%)
Jul 21, 2006 16.81 16.81 16.48 16.62 203,873 +0.00(+0.00%)
Jul 20, 2006 16.37 16.88 16.35 16.62 138,600 +0.22(+1.34%)
Jul 19, 2006 16.07 16.48 16.07 16.40 61,721 +0.31(+1.91%)
Jul 18, 2006 16.29 16.31 15.77 16.10 176,425 -0.18(-1.12%)
Jul 17, 2006 16.37 16.46 16.02 16.28 224,765 -0.20(-1.20%)
Jul 14, 2006 16.66 16.66 16.40 16.48 82,887 -0.28(-1.66%)
Jul 13, 2006 16.81 16.95 16.71 16.76 204,009 -0.17(-1.00%)
Jul 12, 2006 16.84 17.01 16.77 16.92 138,873 -0.25(-1.45%)
Jul 11, 2006 17.32 17.47 17.07 17.17 336,465 -0.15(-0.85%)
Jul 10, 2006 16.88 17.39 16.88 17.32 212,885 +0.34(+1.98%)
Jul 07, 2006 17.17 17.17 16.80 16.98 91,626 -0.22(-1.28%)
Jul 06, 2006 16.92 17.21 16.62 17.20 175,606 +0.29(+1.73%)
Jul 05, 2006 16.77 16.98 16.55 16.91 185,028 -0.08(-0.47%)
Jul 03, 2006 16.51 16.99 16.51 16.99 149,661 +0.40(+2.43%)
Jun 30, 2006 16.51 16.62 16.44 16.59 489,267 +0.07(+0.44%)
Jun 29, 2006 16.14 16.65 16.13 16.51 2,606,788 +0.38(+2.36%)
Jun 28, 2006 16.59 16.59 15.80 16.13 224,492 -0.53(-3.16%)
Jun 27, 2006 16.40 16.69 16.33 16.66 109,515 +0.26(+1.56%)
Jun 26, 2006 16.54 16.57 16.16 16.40 57,625 -0.15(-0.89%)
Jun 23, 2006 16.18 16.78 16.11 16.55 73,055 +0.29(+1.80%)
Jun 22, 2006 16.07 16.40 16.07 16.26 74,011 +0.11(+0.68%)
Jun 21, 2006 16.43 16.46 15.96 16.15 51,480 -0.40(-2.39%)
Jun 20, 2006 16.79 16.88 16.54 16.54 35,776 -0.25(-1.48%)
Jun 19, 2006 16.48 16.92 16.44 16.79 163,043 +0.35(+2.14%)
Jun 16, 2006 16.21 16.77 16.21 16.44 81,385 +0.23(+1.40%)
Jun 15, 2006 16.00 16.43 15.79 16.21 121,668 -0.51(-3.02%)
Jun 14, 2006 16.72 17.03 16.63 16.72 58,034 +0.00(+0.00%)
Jun 13, 2006 16.66 16.97 16.62 16.72 311,749 -0.01(-0.09%)
Jun 12, 2006 17.18 17.25 16.62 16.73 256,582 -0.40(-2.31%)
Jun 09, 2006 17.14 17.25 17.10 17.13 42,058 -0.02(-0.13%)
Jun 08, 2006 17.25 17.25 17.03 17.15 171,646 -0.13(-0.76%)
Jun 07, 2006 17.39 17.59 17.26 17.28 133,275 -0.02(-0.13%)
Jun 06, 2006 17.58 17.63 16.70 17.30 205,101 -0.34(-1.91%)
Jun 05, 2006 17.69 17.73 17.50 17.64 111,836 +0.14(+0.80%)
Jun 02, 2006 17.65 17.71 17.43 17.50 110,334 -0.26(-1.44%)
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.