Skip to main content

Copa Holdings S.A. (NY: CPA )

103.50 +0.50 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.66 40.10 37.65 39.54 879,598 +2.12(+5.68%)
Jan 28, 2016 42.04 42.49 37.00 37.42 2,042,555 -4.32(-10.34%)
Jan 27, 2016 42.71 45.01 41.63 41.73 792,119 -1.13(-2.64%)
Jan 26, 2016 41.63 42.98 41.00 42.87 511,600 +1.54(+3.74%)
Jan 25, 2016 41.47 41.99 40.71 41.32 368,601 -0.19(-0.47%)
Jan 22, 2016 40.79 42.88 39.88 41.52 688,052 +1.36(+3.39%)
Jan 21, 2016 39.88 40.74 39.60 40.16 783,966 +0.28(+0.69%)
Jan 20, 2016 38.63 40.84 37.12 39.88 987,900 +0.31(+0.78%)
Jan 19, 2016 39.61 40.84 38.58 39.57 1,194,401 +0.46(+1.18%)
Jan 15, 2016 37.57 39.11 39.11 39.11 1,217,552 +0.50(+1.28%)
Jan 14, 2016 37.36 39.05 36.02 38.61 593,765 +1.18(+3.14%)
Jan 13, 2016 37.28 39.26 37.17 37.44 536,391 +0.39(+1.07%)
Jan 12, 2016 37.96 38.18 35.77 37.04 1,143,375 -0.74(-1.96%)
Jan 11, 2016 38.22 39.18 37.26 37.78 730,757 -0.27(-0.71%)
Jan 08, 2016 38.89 39.58 38.02 38.05 452,223 -0.54(-1.39%)
Jan 07, 2016 39.27 39.54 38.39 38.59 1,147,391 -1.28(-3.20%)
Jan 06, 2016 39.23 40.35 39.23 39.86 357,522 -0.02(-0.04%)
Jan 05, 2016 39.69 40.17 39.05 39.88 658,853 +0.21(+0.53%)
Jan 04, 2016 39.69 40.54 39.04 39.67 561,631 -0.85(-2.09%)
Dec 31, 2015 40.30 40.52 40.52 40.52 242,509 +0.05(+0.12%)
Dec 30, 2015 41.10 41.69 40.32 40.47 300,489 -1.07(-2.57%)
Dec 29, 2015 41.63 41.73 40.27 41.53 375,517 +0.41(+1.00%)
Dec 28, 2015 44.66 44.66 40.93 41.12 623,957 -3.74(-8.35%)
Dec 24, 2015 44.12 44.87 44.87 44.87 368,171 +0.77(+1.75%)
Dec 23, 2015 43.35 44.65 42.66 44.09 892,006 +1.01(+2.34%)
Dec 22, 2015 42.62 43.42 42.10 43.09 721,869 +0.31(+0.73%)
Dec 21, 2015 41.81 44.21 41.50 42.78 838,008 +1.39(+3.35%)
Dec 18, 2015 40.83 42.24 40.72 41.39 919,828 +0.56(+1.38%)
Dec 17, 2015 41.61 41.88 40.77 40.83 477,096 -0.69(-1.66%)
Dec 16, 2015 40.68 42.77 40.36 41.52 1,027,814 +1.22(+3.02%)
Dec 15, 2015 39.52 40.41 39.14 40.30 998,186 +1.17(+2.98%)
Dec 14, 2015 40.11 40.53 38.33 39.13 1,123,586 -0.98(-2.45%)
Dec 11, 2015 41.51 41.57 39.79 40.11 705,620 -1.63(-3.90%)
Dec 10, 2015 40.73 42.17 40.22 41.74 678,361 +0.96(+2.35%)
Dec 09, 2015 41.79 43.54 40.15 40.79 1,006,109 -1.36(-3.23%)
Dec 08, 2015 40.82 42.63 40.38 42.15 700,409 +0.86(+2.07%)
Dec 07, 2015 42.82 43.08 41.10 41.29 655,322 -1.93(-4.47%)
Dec 04, 2015 44.63 44.79 43.08 43.22 423,315 -1.22(-2.74%)
Dec 03, 2015 44.07 44.68 43.53 44.44 595,396 +0.89(+2.04%)
Dec 02, 2015 43.16 43.96 42.89 43.55 708,561 -0.52(-1.18%)
Dec 01, 2015 43.69 44.49 43.05 44.07 721,571 +0.71(+1.63%)
Nov 30, 2015 44.16 44.62 42.88 43.36 516,484 -0.81(-1.84%)
Nov 27, 2015 44.33 44.80 43.55 44.18 325,841 -0.15(-0.34%)
Nov 25, 2015 44.98 44.33 44.33 44.33 524,207 -0.71(-1.58%)
Nov 24, 2015 47.31 47.99 44.31 45.04 827,893 -2.90(-6.05%)
Nov 23, 2015 45.78 49.40 45.33 47.94 1,370,652 +2.86(+6.34%)
Nov 20, 2015 45.35 45.85 44.46 45.08 510,281 -0.07(-0.15%)
Nov 19, 2015 43.97 45.43 42.84 45.15 997,426 +1.22(+2.79%)
Nov 18, 2015 40.39 43.98 40.39 43.93 799,055 +3.60(+8.92%)
Nov 17, 2015 41.81 42.57 39.90 40.33 938,781 -1.50(-3.60%)
Nov 16, 2015 41.07 42.74 39.16 41.83 1,341,146 +0.75(+1.83%)
Nov 13, 2015 38.46 41.89 37.20 41.08 1,974,901 +2.23(+5.74%)
Nov 12, 2015 40.21 41.04 38.44 38.85 1,048,020 -1.56(-3.87%)
Nov 11, 2015 42.31 43.03 40.34 40.41 736,871 -1.56(-3.72%)
Nov 10, 2015 42.10 42.75 41.14 41.98 631,350 -0.12(-0.29%)
Nov 09, 2015 45.23 45.23 41.98 42.10 891,594 -3.15(-6.96%)
Nov 06, 2015 45.25 45.84 44.53 45.25 579,559 -0.14(-0.31%)
Nov 05, 2015 45.65 46.11 44.60 45.39 602,827 -0.34(-0.74%)
Nov 04, 2015 45.31 46.75 45.20 45.73 683,854 +0.41(+0.89%)
Nov 03, 2015 43.72 45.48 43.72 45.32 439,088 +1.25(+2.83%)
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.