Copa Holdings S.A. (NY: CPA )

90.30 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.77 45.24 42.74 43.29 714,543 -1.95(-4.31%)
Sep 29, 2011 45.42 46.12 44.51 45.24 420,892 +0.49(+1.09%)
Sep 28, 2011 44.93 45.47 44.25 44.75 314,584 -0.18(-0.41%)
Sep 27, 2011 45.76 46.40 44.80 44.93 430,900 +0.06(+0.14%)
Sep 26, 2011 44.54 45.31 44.18 44.87 693,577 +0.79(+1.80%)
Sep 23, 2011 44.26 44.49 43.42 44.08 803,211 -0.62(-1.39%)
Sep 22, 2011 46.37 46.37 44.22 44.70 670,660 -2.96(-6.21%)
Sep 21, 2011 49.91 50.07 47.66 47.66 677,264 -2.23(-4.46%)
Sep 20, 2011 49.70 50.41 49.39 49.89 304,691 +0.36(+0.73%)
Sep 19, 2011 49.01 49.78 48.69 49.52 481,917 -0.33(-0.67%)
Sep 16, 2011 49.75 50.26 49.55 49.86 280,718 +0.10(+0.20%)
Sep 15, 2011 50.44 50.56 49.56 49.76 385,583 -0.36(-0.72%)
Sep 14, 2011 50.16 51.47 49.92 50.12 374,360 +0.06(+0.11%)
Sep 13, 2011 48.59 50.14 47.99 50.06 343,456 +1.67(+3.45%)
Sep 12, 2011 46.91 48.43 46.91 48.39 354,246 +0.46(+0.96%)
Sep 09, 2011 47.56 48.14 46.70 47.94 564,359 +0.03(+0.06%)
Sep 08, 2011 47.94 48.22 46.73 47.91 434,324 -0.50(-1.04%)
Sep 07, 2011 47.07 48.53 47.07 48.41 275,635 +1.33(+2.82%)
Sep 06, 2011 45.98 47.23 45.38 47.08 323,092 +0.16(+0.35%)
Sep 02, 2011 47.20 47.93 46.71 46.92 237,839 -1.18(-2.45%)
Sep 01, 2011 49.23 49.45 47.91 48.10 356,463 -0.73(-1.50%)
Aug 31, 2011 47.33 49.19 47.17 48.83 591,471 +1.94(+4.14%)
Aug 30, 2011 46.85 47.06 45.94 46.89 175,622 +0.24(+0.51%)
Aug 29, 2011 46.03 46.66 45.67 46.65 250,529 +1.72(+3.82%)
Aug 26, 2011 44.16 44.93 43.66 44.93 466,925 +0.80(+1.81%)
Aug 25, 2011 46.32 46.32 44.01 44.13 248,178 -1.90(-4.13%)
Aug 24, 2011 45.42 46.06 44.83 46.03 257,628 +0.52(+1.15%)
Aug 23, 2011 43.49 45.51 43.21 45.51 494,829 +2.25(+5.21%)
Aug 22, 2011 44.09 44.64 43.12 43.26 332,937 +0.20(+0.48%)
Aug 19, 2011 44.35 45.62 42.92 43.05 419,262 -1.95(-4.33%)
Aug 18, 2011 46.42 46.52 44.66 45.00 818,429 -2.71(-5.67%)
Aug 17, 2011 46.88 48.01 46.81 47.71 535,335 +0.95(+2.02%)
Aug 16, 2011 46.44 47.22 45.60 46.76 395,246 -0.23(-0.48%)
Aug 15, 2011 44.67 46.99 44.67 46.99 513,682 +2.27(+5.09%)
Aug 12, 2011 44.76 45.47 43.89 44.71 419,296 +0.33(+0.73%)
Aug 11, 2011 43.34 45.06 42.88 44.39 670,127 +1.48(+3.46%)
Aug 10, 2011 44.11 44.11 42.39 42.91 585,132 -1.84(-4.12%)
Aug 09, 2011 44.04 44.84 42.68 44.75 928,548 +1.17(+2.67%)
Aug 08, 2011 44.04 44.93 42.98 43.58 899,984 -1.67(-3.70%)
Aug 05, 2011 44.34 45.42 41.98 45.26 700,741 +1.26(+2.86%)
Aug 04, 2011 46.91 48.26 43.80 44.00 933,446 -1.67(-3.67%)
Aug 03, 2011 45.12 45.95 43.46 45.67 360,347 +0.62(+1.38%)
Aug 02, 2011 46.31 46.48 44.95 45.05 419,833 -1.68(-3.60%)
Aug 01, 2011 47.12 47.51 45.82 46.73 386,455 +0.38(+0.82%)
Jul 29, 2011 46.19 46.73 45.08 46.35 284,562 -0.30(-0.64%)
Jul 28, 2011 47.22 47.22 46.58 46.65 335,670 -0.57(-1.21%)
Jul 27, 2011 47.60 47.88 46.84 47.22 253,237 -0.69(-1.43%)
Jul 26, 2011 47.89 48.28 47.57 47.91 254,808 +0.09(+0.19%)
Jul 25, 2011 47.51 47.87 46.76 47.82 311,368 -0.03(-0.06%)
Jul 22, 2011 47.90 47.94 47.75 47.84 132,718 +0.19(+0.40%)
Jul 21, 2011 47.37 47.98 47.20 47.65 222,959 +0.80(+1.70%)
Jul 20, 2011 48.60 48.68 46.76 46.85 279,475 -1.48(-3.07%)
Jul 19, 2011 47.90 48.53 47.82 48.34 277,600 +1.06(+2.24%)
Jul 18, 2011 48.49 48.74 46.78 47.28 277,792 -1.38(-2.85%)
Jul 15, 2011 48.71 49.07 47.90 48.66 247,169 +0.21(+0.44%)
Jul 14, 2011 48.71 49.07 48.23 48.45 297,267 -0.06(-0.12%)
Jul 13, 2011 49.04 49.36 48.39 48.51 442,429 -0.37(-0.77%)
Jul 12, 2011 49.36 49.62 48.80 48.88 308,493 -0.54(-1.09%)
Jul 11, 2011 49.24 49.85 49.16 49.42 497,841 -0.33(-0.65%)
Jul 08, 2011 48.27 49.80 47.90 49.74 369,430 +1.37(+2.83%)
Jul 07, 2011 48.75 48.75 48.34 48.37 148,043 -0.01(-0.03%)
Jul 06, 2011 47.56 48.45 47.56 48.39 349,631 +0.95(+2.00%)
Jul 05, 2011 48.16 48.16 47.13 47.44 361,035 -0.49(-1.03%)
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.