Copa Holdings S.A. (NY: CPA )

91.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.63 48.30 47.10 47.10 269,406 -0.42(-0.89%)
Jun 29, 2011 47.58 47.75 47.17 47.52 201,365 +0.25(+0.52%)
Jun 28, 2011 46.28 47.48 46.28 47.27 327,867 +0.85(+1.84%)
Jun 27, 2011 46.26 46.50 46.05 46.42 177,635 +0.40(+0.86%)
Jun 24, 2011 47.07 47.07 45.61 46.02 481,413 -0.98(-2.09%)
Jun 23, 2011 46.48 47.31 46.44 47.01 189,198 +0.07(+0.15%)
Jun 22, 2011 47.27 47.46 46.93 46.93 337,164 -0.36(-0.76%)
Jun 21, 2011 46.52 47.34 46.34 47.29 298,471 +1.21(+2.62%)
Jun 20, 2011 46.20 46.23 46.05 46.09 449,729 +0.28(+0.62%)
Jun 17, 2011 45.42 45.95 45.42 45.81 669,304 +0.98(+2.19%)
Jun 16, 2011 43.94 44.92 43.67 44.82 517,964 +0.92(+2.09%)
Jun 15, 2011 44.15 44.39 43.56 43.91 162,500 -0.61(-1.36%)
Jun 14, 2011 43.41 44.80 43.41 44.51 245,713 +1.19(+2.74%)
Jun 13, 2011 43.60 43.95 43.07 43.33 162,034 -0.11(-0.26%)
Jun 10, 2011 44.00 44.33 43.29 43.44 178,596 -0.81(-1.83%)
Jun 09, 2011 43.31 44.42 43.14 44.25 326,362 +0.99(+2.28%)
Jun 08, 2011 43.88 44.20 42.90 43.27 304,560 -0.78(-1.76%)
Jun 07, 2011 43.17 44.16 43.07 44.04 497,109 +1.11(+2.60%)
Jun 06, 2011 43.09 43.35 42.81 42.93 386,934 -0.25(-0.57%)
Jun 03, 2011 43.22 43.77 42.80 43.17 284,275 +0.27(+0.62%)
May 24, 2011 42.89 43.23 42.69 42.91 306,255 +0.11(+0.26%)
May 23, 2011 42.88 42.98 42.70 42.80 159,696 -0.66(-1.52%)
May 20, 2011 43.05 43.75 43.01 43.45 309,303 +0.37(+0.86%)
May 19, 2011 43.98 43.98 42.85 43.08 383,782 -0.31(-0.71%)
May 18, 2011 42.87 44.18 42.58 43.39 330,470 +0.55(+1.28%)
May 17, 2011 42.97 43.56 42.64 42.84 389,685 -0.45(-1.03%)
May 16, 2011 43.55 44.03 43.22 43.29 357,483 -0.22(-0.51%)
May 13, 2011 44.13 44.38 43.24 43.51 412,632 -0.55(-1.25%)
May 12, 2011 44.25 44.25 43.90 44.06 428,639 -0.15(-0.34%)
May 11, 2011 44.35 44.59 44.02 44.21 233,577 -0.32(-0.71%)
May 10, 2011 44.52 44.66 44.30 44.53 501,805 +0.27(+0.61%)
May 09, 2011 46.62 46.62 43.83 44.26 574,333 -0.05(-0.11%)
May 06, 2011 43.15 44.54 42.80 44.31 993,185 +1.77(+4.15%)
May 05, 2011 41.02 42.70 40.96 42.54 1,294,265 +2.82(+7.11%)
May 04, 2011 39.38 39.86 39.29 39.72 229,561 +0.37(+0.94%)
May 03, 2011 39.55 39.55 38.80 39.35 243,150 -0.30(-0.75%)
May 02, 2011 39.61 39.77 39.61 39.64 292,319 -0.32(-0.79%)
Apr 29, 2011 39.16 39.99 39.02 39.96 384,281 +0.92(+2.36%)
Apr 28, 2011 39.31 39.31 38.78 39.04 111,786 -0.14(-0.35%)
Apr 27, 2011 39.12 39.24 38.57 39.17 240,401 +0.16(+0.42%)
Apr 26, 2011 38.52 39.33 38.51 39.01 300,792 +0.71(+1.87%)
Apr 25, 2011 38.38 38.47 38.17 38.29 73,868 +0.18(+0.47%)
Apr 21, 2011 37.88 38.34 37.52 38.12 137,849 +0.45(+1.19%)
Apr 20, 2011 37.66 38.40 37.61 37.67 306,254 +0.28(+0.75%)
Apr 19, 2011 37.22 37.49 37.04 37.39 243,641 +0.32(+0.87%)
Apr 18, 2011 37.13 37.39 36.60 37.06 127,898 -0.48(-1.28%)
Apr 15, 2011 37.21 37.57 36.86 37.55 297,761 +0.60(+1.64%)
Apr 14, 2011 36.83 37.22 36.76 36.94 181,927 -0.05(-0.13%)
Apr 13, 2011 37.06 37.28 36.69 36.99 254,186 +0.10(+0.28%)
Apr 12, 2011 36.32 37.52 36.23 36.89 252,814 +0.21(+0.58%)
Apr 11, 2011 36.16 36.67 35.66 36.67 345,987 +0.31(+0.85%)
Apr 08, 2011 37.28 37.52 36.27 36.36 339,302 -0.78(-2.11%)
Apr 07, 2011 37.24 37.50 36.99 37.15 202,543 -0.23(-0.62%)
Apr 06, 2011 37.62 37.62 36.80 37.38 216,492 +0.19(+0.50%)
Apr 05, 2011 36.47 37.30 36.38 37.20 366,073 +0.70(+1.92%)
Apr 04, 2011 36.53 36.84 36.35 36.49 175,439 -0.06(-0.17%)
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.