Copa Holdings S.A. (NY: CPA )

67.01 +0.12 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 54.39 54.47 54.47 54.47 51,500 -0.22(-0.40%)
Dec 30, 2009 54.80 54.91 54.23 54.69 84,661 -0.09(-0.16%)
Dec 29, 2009 55.40 55.49 54.70 54.78 92,912 -0.38(-0.69%)
Dec 28, 2009 55.56 55.88 54.63 55.16 77,574 -0.22(-0.40%)
Dec 24, 2009 56.77 56.78 55.00 55.38 56,762 -0.58(-1.04%)
Dec 23, 2009 56.27 56.74 55.26 55.96 116,399 -0.32(-0.57%)
Dec 22, 2009 54.85 56.46 54.73 56.28 233,223 +1.92(+3.53%)
Dec 21, 2009 55.54 55.98 54.30 54.36 161,766 -1.38(-2.48%)
Dec 18, 2009 55.38 55.89 54.38 55.74 178,567 +0.50(+0.91%)
Dec 17, 2009 55.52 55.77 54.45 55.24 248,811 +0.07(+0.13%)
Dec 16, 2009 54.08 55.58 53.61 55.17 262,019 +1.25(+2.32%)
Dec 15, 2009 54.80 55.04 53.87 53.92 239,299 -1.35(-2.44%)
Dec 14, 2009 55.41 55.54 55.00 55.27 243,870 +0.90(+1.66%)
Dec 11, 2009 53.96 54.93 53.85 54.37 233,072 +0.45(+0.83%)
Dec 10, 2009 54.00 54.80 53.81 53.92 428,174 +0.13(+0.24%)
Dec 09, 2009 52.03 54.09 52.01 53.79 216,550 +1.44(+2.75%)
Dec 08, 2009 52.89 53.65 51.60 52.35 436,284 -1.39(-2.59%)
Dec 07, 2009 52.87 53.79 52.20 53.74 135,718 +0.78(+1.47%)
Dec 04, 2009 53.53 53.88 52.08 52.96 142,489 -0.27(-0.51%)
Dec 03, 2009 52.38 53.60 52.00 53.23 179,500 +0.98(+1.88%)
Dec 02, 2009 52.70 53.26 51.87 52.25 243,690 -0.17(-0.32%)
Dec 01, 2009 50.55 52.97 50.55 52.42 227,937 +2.59(+5.20%)
Nov 30, 2009 49.37 50.00 48.81 49.83 163,624 +0.52(+1.05%)
Nov 27, 2009 48.81 50.03 48.59 49.31 66,191 -0.75(-1.50%)
Nov 25, 2009 49.12 50.50 48.98 50.06 106,183 +0.64(+1.30%)
Nov 24, 2009 49.93 50.00 49.00 49.42 108,130 -0.68(-1.36%)
Nov 23, 2009 50.19 50.95 49.85 50.10 130,023 +0.62(+1.25%)
Nov 20, 2009 49.95 49.99 49.06 49.48 154,501 -0.48(-0.96%)
Nov 19, 2009 49.60 50.34 48.85 49.96 311,447 +0.23(+0.46%)
Nov 18, 2009 49.50 49.86 49.01 49.73 307,555 +0.23(+0.46%)
Nov 17, 2009 49.46 49.78 48.91 49.50 140,460 -0.21(-0.42%)
Nov 16, 2009 50.94 51.35 49.26 49.71 322,863 -0.77(-1.53%)
Nov 13, 2009 49.75 50.88 49.22 50.48 661,064 +3.23(+6.84%)
Nov 12, 2009 48.37 48.37 47.22 47.25 242,063 -0.77(-1.60%)
Nov 11, 2009 47.42 48.36 47.42 48.02 244,675 +0.64(+1.35%)
Nov 10, 2009 46.81 47.61 46.50 47.38 246,411 +1.87(+4.10%)
Nov 09, 2009 43.48 46.95 42.91 45.52 492,933 +0.80(+1.78%)
Nov 06, 2009 43.02 45.31 42.89 44.72 244,629 +1.52(+3.52%)
Nov 05, 2009 42.48 43.28 42.30 43.20 187,171 +1.12(+2.66%)
Nov 04, 2009 42.62 43.10 41.88 42.08 198,792 +0.02(+0.05%)
Nov 03, 2009 41.13 42.95 41.13 42.06 275,937 +0.37(+0.89%)
Nov 02, 2009 42.23 42.74 41.50 41.69 457,954 -0.54(-1.28%)
Oct 30, 2009 41.43 42.75 40.89 42.23 393,009 +0.78(+1.88%)
Oct 29, 2009 40.63 41.52 40.40 41.45 241,346 +1.32(+3.29%)
Oct 28, 2009 41.16 41.50 40.00 40.13 202,512 -1.27(-3.07%)
Oct 27, 2009 41.50 41.99 40.90 41.40 297,616 -0.32(-0.77%)
Oct 26, 2009 42.30 42.89 41.57 41.72 429,831 -0.31(-0.74%)
Oct 23, 2009 41.80 42.09 41.57 42.03 417,826 -0.68(-1.59%)
Oct 22, 2009 42.20 43.05 41.27 42.71 576,521 +0.24(+0.57%)
Oct 21, 2009 45.11 45.86 42.39 42.47 444,441 -2.61(-5.79%)
Oct 20, 2009 45.11 45.22 44.97 45.08 317,568 -0.67(-1.46%)
Oct 19, 2009 46.57 46.85 45.66 45.75 332,878 -0.64(-1.38%)
Oct 16, 2009 47.04 47.54 46.36 46.39 436,546 +0.20(+0.43%)
Oct 15, 2009 47.20 47.45 45.72 46.19 279,750 -1.31(-2.76%)
Oct 14, 2009 46.71 47.61 46.48 47.50 380,256 +1.47(+3.19%)
Oct 13, 2009 44.67 46.12 44.10 46.03 182,963 +1.37(+3.07%)
Oct 12, 2009 44.41 45.00 44.25 44.66 103,150 -0.08(-0.18%)
Oct 09, 2009 44.11 44.89 43.51 44.74 252,614 +0.83(+1.89%)
Oct 08, 2009 44.50 44.90 43.09 43.91 459,821 -0.09(-0.20%)
Oct 07, 2009 44.49 44.52 43.85 44.00 205,852 -0.57(-1.28%)
Oct 06, 2009 44.36 44.91 43.92 44.57 175,664 +0.63(+1.43%)
Oct 05, 2009 43.35 44.03 42.52 43.94 202,048 +1.14(+2.66%)
Oct 02, 2009 42.72 44.40 42.43 42.80 246,414 -0.10(-0.23%)
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.