Copa Holdings S.A. (NY: CPA )

68.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 103.32 103.64 103.64 103.64 320,500 +0.81(+0.79%)
Dec 30, 2014 101.65 103.76 101.08 102.83 257,744 +0.83(+0.81%)
Dec 29, 2014 102.11 103.90 101.01 102.00 336,826 -0.18(-0.18%)
Dec 26, 2014 102.27 103.62 101.61 102.18 252,276 +0.29(+0.28%)
Dec 24, 2014 101.99 101.89 101.89 101.89 213,200 +0.50(+0.49%)
Dec 23, 2014 99.43 102.25 98.81 101.39 649,756 +2.44(+2.47%)
Dec 22, 2014 98.70 99.91 98.25 98.95 491,914 -0.06(-0.06%)
Dec 19, 2014 98.03 99.50 97.27 99.01 804,565 +1.06(+1.08%)
Dec 18, 2014 95.73 99.05 94.69 97.95 1,039,577 +3.47(+3.67%)
Dec 17, 2014 87.99 94.99 87.00 94.48 1,933,402 +6.36(+7.22%)
Dec 16, 2014 93.25 93.54 88.12 88.12 1,330,576 -5.79(-6.17%)
Dec 15, 2014 95.97 96.42 93.61 93.91 836,944 -1.56(-1.63%)
Dec 12, 2014 97.94 98.14 95.17 95.47 756,669 -2.08(-2.13%)
Dec 11, 2014 99.63 100.03 95.36 97.55 1,494,215 -1.65(-1.66%)
Dec 10, 2014 102.38 103.42 98.92 99.20 962,967 -4.42(-4.27%)
Dec 09, 2014 105.75 105.79 103.00 103.62 845,090 -3.24(-3.03%)
Dec 08, 2014 109.49 109.94 106.44 106.86 528,829 -2.55(-2.33%)
Dec 05, 2014 108.39 109.79 107.53 109.41 483,822 +2.02(+1.88%)
Dec 04, 2014 109.03 109.94 107.26 107.39 661,620 -1.33(-1.22%)
Dec 03, 2014 109.43 110.00 107.79 108.72 599,763 -0.29(-0.27%)
Dec 02, 2014 108.98 110.27 108.60 109.01 1,118,165 -1.29(-1.17%)
Dec 01, 2014 111.69 111.69 109.67 110.30 960,789 -1.61(-1.44%)
Nov 28, 2014 110.57 113.31 110.56 111.91 314,606 +3.00(+2.75%)
Nov 26, 2014 107.76 108.91 108.91 108.91 839,000 -0.35(-0.32%)
Nov 25, 2014 109.77 110.63 108.66 109.26 702,118 +0.20(+0.18%)
Nov 24, 2014 109.39 109.98 106.89 109.06 1,506,389 -1.33(-1.20%)
Nov 21, 2014 111.15 111.37 108.69 110.39 1,324,264 +0.01(+0.01%)
Nov 20, 2014 116.98 116.98 106.52 110.38 2,662,961 -6.68(-5.71%)
Nov 19, 2014 116.02 117.88 116.02 117.06 1,030,705 +0.99(+0.85%)
Nov 18, 2014 111.75 116.57 111.30 116.07 1,230,428 +4.75(+4.27%)
Nov 17, 2014 113.14 114.41 111.06 111.32 619,081 -1.48(-1.31%)
Nov 14, 2014 111.50 113.41 111.13 112.80 281,061 +1.04(+0.93%)
Nov 13, 2014 113.00 113.10 111.43 111.76 554,779 -0.95(-0.84%)
Nov 12, 2014 113.54 113.68 111.59 112.71 396,173 -1.10(-0.97%)
Nov 11, 2014 112.47 114.09 112.20 113.81 495,445 +1.85(+1.65%)
Nov 10, 2014 113.64 113.99 111.79 111.96 470,991 -2.01(-1.76%)
Nov 07, 2014 113.38 114.65 112.92 113.97 427,498 +0.40(+0.35%)
Nov 06, 2014 114.04 114.40 112.67 113.57 515,567 -0.01(-0.01%)
Nov 05, 2014 117.14 117.14 113.52 113.58 670,041 -2.76(-2.37%)
Nov 04, 2014 115.36 116.90 114.70 116.34 734,359 +0.96(+0.83%)
Nov 03, 2014 117.57 117.89 114.40 115.38 463,803 -1.54(-1.32%)
Oct 31, 2014 113.91 117.28 112.59 116.92 783,892 +4.29(+3.81%)
Oct 30, 2014 110.81 113.14 109.56 112.63 564,825 +1.79(+1.61%)
Oct 29, 2014 111.10 111.37 110.08 110.84 686,916 +0.19(+0.17%)
Oct 28, 2014 108.02 110.97 107.77 110.65 708,757 +2.79(+2.59%)
Oct 27, 2014 104.26 108.09 104.94 107.86 645,378 +2.92(+2.78%)
Oct 24, 2014 102.20 105.22 101.82 104.94 418,720 +2.42(+2.36%)
Oct 23, 2014 101.95 103.96 100.80 102.52 478,671 +1.54(+1.53%)
Oct 22, 2014 101.00 103.11 100.54 100.98 658,875 -0.41(-0.40%)
Oct 21, 2014 98.36 101.47 98.35 101.39 914,046 +3.55(+3.63%)
Oct 20, 2014 98.15 98.45 97.37 97.84 756,567 -0.13(-0.13%)
Oct 17, 2014 100.55 101.47 97.67 97.97 646,533 -1.95(-1.95%)
Oct 16, 2014 98.00 102.00 97.21 99.92 842,093 +0.45(+0.45%)
Oct 15, 2014 100.30 101.19 98.15 99.47 1,198,587 -2.20(-2.16%)
Oct 14, 2014 99.61 103.01 99.61 101.67 929,597 +1.82(+1.82%)
Oct 13, 2014 101.54 102.75 99.09 99.85 600,396 -0.88(-0.87%)
Oct 10, 2014 105.94 106.00 100.65 100.73 814,588 -5.61(-5.28%)
Oct 09, 2014 110.58 111.53 106.25 106.34 429,824 -4.03(-3.65%)
Oct 08, 2014 110.02 110.55 107.02 110.37 573,168 +0.49(+0.45%)
Oct 07, 2014 113.60 113.71 109.71 109.88 737,580 -3.83(-3.37%)
Oct 06, 2014 112.99 114.32 112.92 113.71 765,535 +0.95(+0.84%)
Oct 03, 2014 108.36 112.96 108.06 112.76 1,235,777 +5.08(+4.72%)
Oct 02, 2014 107.40 108.82 106.73 107.68 857,437 +0.52(+0.49%)
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.