Copa Holdings S.A. (NY: CPA )

84.95 -1.43 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.77 37.87 36.12 36.52 1,039,917 +0.30(+0.84%)
Sep 29, 2015 34.89 36.44 34.89 36.22 777,415 +1.04(+2.95%)
Sep 28, 2015 35.09 35.63 34.00 35.18 873,231 -0.11(-0.32%)
Sep 25, 2015 35.99 36.49 34.29 35.29 1,198,203 -0.52(-1.46%)
Sep 24, 2015 37.97 38.13 35.66 35.82 1,291,771 -2.45(-6.40%)
Sep 23, 2015 39.43 39.79 38.19 38.26 993,673 -0.88(-2.25%)
Sep 22, 2015 39.69 40.29 38.84 39.14 678,680 -1.21(-3.00%)
Sep 21, 2015 41.59 41.59 40.15 40.36 483,089 -1.01(-2.44%)
Sep 18, 2015 41.09 41.93 40.72 41.37 844,252 -0.19(-0.46%)
Sep 17, 2015 40.00 42.38 40.00 41.56 1,553,951 +1.66(+4.17%)
Sep 16, 2015 39.56 40.14 39.46 39.89 1,068,935 +0.24(+0.62%)
Sep 15, 2015 39.08 40.49 38.94 39.65 876,269 +0.45(+1.16%)
Sep 14, 2015 39.31 39.46 37.13 39.20 1,153,620 +0.00(+0.00%)
Sep 11, 2015 40.20 40.74 38.06 39.20 1,301,073 -0.94(-2.34%)
Sep 10, 2015 40.95 41.13 39.94 40.14 1,228,803 -0.80(-1.96%)
Sep 09, 2015 42.65 42.84 40.90 40.94 931,443 -1.31(-3.09%)
Sep 08, 2015 43.26 43.26 41.93 42.25 842,678 -0.17(-0.39%)
Sep 04, 2015 42.05 42.41 42.41 42.41 960,007 -0.18(-0.43%)
Sep 03, 2015 43.51 44.00 42.52 42.59 989,777 -0.87(-2.00%)
Sep 02, 2015 43.69 44.06 42.89 43.46 902,066 +0.29(+0.67%)
Sep 01, 2015 44.61 45.02 42.87 43.18 896,393 -1.48(-3.32%)
Aug 31, 2015 45.29 46.51 44.52 44.66 943,677 -0.73(-1.61%)
Aug 28, 2015 44.04 46.03 44.03 45.39 963,368 +1.50(+3.41%)
Aug 27, 2015 42.69 44.26 42.69 43.89 1,256,760 +1.55(+3.66%)
Aug 26, 2015 43.51 44.95 41.42 42.34 1,066,181 +0.01(+0.02%)
Aug 25, 2015 45.18 45.56 42.32 42.33 1,196,366 -1.64(-3.74%)
Aug 24, 2015 44.14 46.57 43.45 43.98 1,082,151 -2.33(-5.03%)
Aug 21, 2015 47.57 48.06 46.18 46.31 1,764,531 -1.91(-3.96%)
Aug 20, 2015 48.77 49.44 47.97 48.21 898,918 -0.83(-1.69%)
Aug 19, 2015 51.25 51.25 48.99 49.05 1,468,728 -2.29(-4.45%)
Aug 18, 2015 51.82 52.05 51.04 51.33 716,839 -0.84(-1.61%)
Aug 17, 2015 52.23 52.99 51.78 52.17 1,185,531 -0.92(-1.74%)
Aug 14, 2015 54.37 55.07 52.42 53.10 2,069,898 -1.37(-2.52%)
Aug 13, 2015 56.68 57.01 53.77 54.47 4,671,174 -8.24(-13.14%)
Aug 12, 2015 62.94 63.36 61.92 62.70 845,030 -0.63(-1.00%)
Aug 11, 2015 65.02 65.16 62.92 63.34 603,471 -2.33(-3.55%)
Aug 10, 2015 65.55 66.38 65.43 65.67 604,985 +0.51(+0.79%)
Aug 07, 2015 64.94 66.08 64.70 65.15 309,886 +0.21(+0.33%)
Aug 06, 2015 64.74 65.69 64.30 64.94 359,122 -0.02(-0.03%)
Aug 05, 2015 65.32 66.83 64.82 64.95 438,251 -0.30(-0.46%)
Aug 04, 2015 63.70 65.32 63.68 65.25 391,320 +0.26(+0.40%)
Aug 03, 2015 64.70 65.85 64.08 65.00 359,642 +0.33(+0.50%)
Jul 31, 2015 63.56 64.78 63.13 64.67 489,998 +1.42(+2.25%)
Jul 30, 2015 64.62 64.84 62.70 63.25 537,562 -1.76(-2.71%)
Jul 29, 2015 64.21 65.92 63.92 65.01 545,153 +1.04(+1.62%)
Jul 28, 2015 63.66 64.89 63.43 63.98 432,089 +0.39(+0.61%)
Jul 27, 2015 64.02 64.53 62.23 63.59 622,599 -0.63(-0.99%)
Jul 24, 2015 65.84 66.13 63.97 64.23 676,319 -1.69(-2.56%)
Jul 23, 2015 66.79 67.07 65.72 65.91 559,635 -0.33(-0.50%)
Jul 22, 2015 67.04 67.56 65.99 66.25 418,264 -0.85(-1.26%)
Jul 21, 2015 67.64 68.06 66.86 67.09 583,327 -0.58(-0.86%)
Jul 20, 2015 69.32 69.40 67.51 67.68 542,608 -1.22(-1.76%)
Jul 17, 2015 69.02 69.93 68.77 68.89 367,628 -0.47(-0.68%)
Jul 16, 2015 70.99 72.34 69.12 69.36 831,768 -2.36(-3.29%)
Jul 15, 2015 71.60 72.19 71.50 71.73 568,516 -0.20(-0.27%)
Jul 14, 2015 73.16 73.59 71.44 71.92 661,913 -1.40(-1.91%)
Jul 13, 2015 73.37 73.95 72.98 73.33 363,894 +0.27(+0.38%)
Jul 10, 2015 72.80 73.56 72.75 73.05 574,687 +0.83(+1.15%)
Jul 09, 2015 71.49 72.57 71.49 72.22 700,846 +1.34(+1.90%)
Jul 08, 2015 71.16 71.95 70.79 70.88 568,794 -1.02(-1.42%)
Jul 07, 2015 68.94 72.05 67.60 71.90 809,930 +2.53(+3.64%)
Jul 06, 2015 69.42 70.24 68.51 69.37 594,058 -1.48(-2.09%)
Jul 02, 2015 70.21 70.85 70.85 70.85 380,734 +0.67(+0.95%)
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.