Copa Holdings S.A. (NY: CPA )

66.85 -2.95 (-4.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.83 90.83 90.83 0 -0.92(-1.00%)
Dec 29, 2016 92.07 92.47 90.78 91.75 165,360 +0.09(+0.10%)
Dec 28, 2016 93.02 93.63 91.17 91.66 110,245 -1.22(-1.31%)
Dec 27, 2016 92.47 93.97 92.25 92.88 132,010 +0.43(+0.47%)
Dec 23, 2016 92.45 92.45 92.45 0 +0.87(+0.95%)
Dec 22, 2016 92.71 92.95 90.80 91.58 191,670 -1.33(-1.43%)
Dec 21, 2016 93.35 93.67 92.52 92.91 141,260 -0.59(-0.63%)
Dec 20, 2016 92.53 93.70 92.22 93.50 225,751 +1.43(+1.55%)
Dec 19, 2016 91.05 92.15 90.15 92.07 278,193 +1.28(+1.41%)
Dec 16, 2016 94.81 95.20 90.62 90.79 501,317 -3.80(-4.02%)
Dec 15, 2016 91.88 95.24 91.88 94.59 290,726 +2.09(+2.26%)
Dec 14, 2016 94.51 95.36 92.41 92.50 580,675 -2.33(-2.46%)
Dec 13, 2016 92.70 95.18 92.70 94.83 425,169 +2.61(+2.83%)
Dec 12, 2016 92.84 93.14 91.77 92.22 289,885 -0.56(-0.60%)
Dec 09, 2016 92.41 93.49 91.95 92.78 260,284 +0.34(+0.37%)
Dec 08, 2016 91.49 92.52 90.90 92.44 348,139 +0.94(+1.03%)
Dec 07, 2016 91.85 92.84 91.34 91.50 479,512 -0.33(-0.36%)
Dec 06, 2016 91.44 92.10 90.26 91.83 602,882 +0.26(+0.28%)
Dec 05, 2016 91.32 92.38 90.64 91.57 420,170 +0.89(+0.98%)
Dec 02, 2016 88.50 91.69 88.50 90.68 377,465 +2.59(+2.94%)
Dec 01, 2016 89.12 90.78 87.81 88.09 338,323 -0.78(-0.88%)
Nov 30, 2016 88.97 89.92 88.07 88.87 452,100 +0.05(+0.06%)
Nov 29, 2016 88.29 90.40 88.27 88.82 572,440 +1.10(+1.25%)
Nov 28, 2016 91.54 91.54 87.69 87.72 725,940 -3.87(-4.23%)
Nov 25, 2016 91.87 91.99 90.71 91.59 154,141 +0.06(+0.07%)
Nov 23, 2016 91.53 91.53 91.53 0 -1.91(-2.04%)
Nov 22, 2016 93.95 94.64 91.80 93.44 246,217 +0.52(+0.56%)
Nov 21, 2016 93.20 94.18 92.87 92.92 409,229 +0.24(+0.26%)
Nov 18, 2016 91.67 92.81 90.77 92.68 273,122 +1.18(+1.29%)
Nov 17, 2016 91.53 92.48 89.91 91.50 303,972 +0.50(+0.55%)
Nov 16, 2016 90.57 91.75 88.78 91.00 678,189 +2.01(+2.26%)
Nov 15, 2016 88.35 90.58 88.00 88.99 518,954 +0.99(+1.12%)
Nov 14, 2016 85.14 88.26 85.10 88.00 667,965 +2.77(+3.25%)
Nov 11, 2016 90.29 91.39 83.33 85.23 977,648 -5.92(-6.49%)
Nov 10, 2016 94.25 97.00 90.61 91.15 1,340,927 -2.02(-2.17%)
Nov 09, 2016 92.00 95.78 91.00 93.17 1,150,642 +1.61(+1.76%)
Nov 08, 2016 90.48 91.93 88.68 91.56 682,636 +1.10(+1.22%)
Nov 07, 2016 90.52 92.31 89.90 90.46 401,996 +1.55(+1.74%)
Nov 04, 2016 88.93 91.84 88.21 88.91 434,476 -0.43(-0.48%)
Nov 03, 2016 91.11 92.16 89.26 89.34 363,050 -1.27(-1.40%)
Nov 02, 2016 89.94 91.37 89.36 90.61 383,336 +0.58(+0.64%)
Nov 01, 2016 92.32 93.25 89.77 90.03 548,381 -2.20(-2.39%)
Oct 31, 2016 93.16 93.53 91.31 92.23 439,712 -0.33(-0.36%)
Oct 28, 2016 92.15 92.95 90.83 92.56 396,277 +0.21(+0.23%)
Oct 27, 2016 90.11 92.56 89.91 92.35 529,017 +2.24(+2.49%)
Oct 26, 2016 92.00 92.21 89.77 90.11 696,201 -3.02(-3.24%)
Oct 25, 2016 93.38 95.00 93.00 93.13 450,864 -0.47(-0.50%)
Oct 24, 2016 94.47 94.91 92.78 93.60 375,850 -0.39(-0.41%)
Oct 21, 2016 92.92 94.72 92.01 93.99 314,513 +0.48(+0.51%)
Oct 20, 2016 91.78 93.95 91.30 93.51 362,133 +1.04(+1.12%)
Oct 19, 2016 92.01 92.77 91.69 92.47 434,832 +0.46(+0.50%)
Oct 18, 2016 92.00 92.42 90.87 92.01 387,817 +1.32(+1.46%)
Oct 17, 2016 89.88 91.87 89.78 90.69 594,859 +0.60(+0.67%)
Oct 14, 2016 89.26 90.74 88.55 90.09 531,914 +1.41(+1.59%)
Oct 13, 2016 86.02 88.90 85.45 88.68 487,973 +2.15(+2.48%)
Oct 12, 2016 85.22 87.16 85.09 86.53 399,819 +1.45(+1.70%)
Oct 11, 2016 87.15 87.74 84.49 85.08 291,432 -1.82(-2.09%)
Oct 10, 2016 86.07 88.45 85.31 86.90 346,422 +2.51(+2.97%)
Oct 07, 2016 84.37 85.09 83.34 84.39 360,947 -0.24(-0.28%)
Oct 06, 2016 85.22 85.93 83.32 84.63 357,473 -1.35(-1.57%)
Oct 05, 2016 84.01 86.73 84.01 85.98 440,791 +1.77(+2.10%)
Oct 04, 2016 87.49 87.68 83.26 84.21 1,504,794 -2.79(-3.21%)
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.