Skip to main content

Copa Holdings S.A. (NY: CPA )

96.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.79 25.11 23.79 24.73 1,424,022 +1.43(+6.14%)
Nov 29, 2007 22.93 23.68 22.65 23.30 951,354 +0.37(+1.61%)
Nov 28, 2007 21.68 23.28 21.68 22.93 1,484,572 +1.25(+5.78%)
Nov 27, 2007 22.67 22.67 21.39 21.68 539,980 -0.50(-2.25%)
Nov 26, 2007 22.16 22.88 21.94 22.18 768,828 +0.23(+1.06%)
Nov 23, 2007 21.68 22.29 21.59 21.94 444,870 +0.81(+3.85%)
Nov 21, 2007 20.81 21.40 20.71 21.13 937,952 -0.18(-0.87%)
Nov 20, 2007 21.34 22.44 20.94 21.31 1,158,926 -0.20(-0.92%)
Nov 19, 2007 22.27 22.59 20.80 21.51 975,375 -1.18(-5.19%)
Nov 16, 2007 23.44 23.53 22.45 22.69 769,354 -0.88(-3.75%)
Nov 15, 2007 23.57 24.02 22.66 23.57 1,664,068 +1.14(+5.06%)
Nov 14, 2007 23.85 23.85 22.11 22.44 1,101,276 -0.81(-3.47%)
Nov 13, 2007 22.79 23.85 22.79 23.24 1,284,936 +0.66(+2.91%)
Nov 12, 2007 22.16 24.29 22.16 22.59 780,912 +0.26(+1.16%)
Nov 09, 2007 23.16 23.27 22.02 22.33 598,989 -0.69(-3.00%)
Nov 08, 2007 22.68 23.44 21.59 23.02 1,169,518 +0.64(+2.84%)
Nov 07, 2007 22.64 22.92 22.14 22.38 811,548 -0.79(-3.43%)
Nov 06, 2007 23.91 23.92 22.83 23.18 640,934 -0.54(-2.28%)
Nov 05, 2007 24.13 24.15 23.27 23.72 656,877 -0.64(-2.61%)
Nov 02, 2007 24.33 24.90 24.01 24.35 658,612 -0.21(-0.86%)
Nov 01, 2007 25.19 25.58 24.52 24.57 1,051,324 -1.31(-5.08%)
Oct 31, 2007 27.02 27.04 24.74 25.88 1,996,874 -0.91(-3.40%)
Oct 30, 2007 26.69 27.52 26.33 26.79 852,192 -0.07(-0.26%)
Oct 29, 2007 26.49 27.07 25.80 26.86 767,893 +0.49(+1.87%)
Oct 26, 2007 27.60 27.60 25.76 26.37 572,706 -0.10(-0.39%)
Oct 25, 2007 26.97 27.11 25.95 26.47 923,780 -0.50(-1.85%)
Oct 24, 2007 27.03 27.11 26.62 26.97 903,473 -0.13(-0.48%)
Oct 23, 2007 26.35 27.37 25.67 27.10 1,191,141 +1.26(+4.87%)
Oct 22, 2007 24.75 26.08 24.15 25.84 1,127,880 +0.08(+0.32%)
Oct 19, 2007 25.67 26.14 25.38 25.76 1,405,906 -0.19(-0.74%)
Oct 18, 2007 26.35 26.56 25.60 25.95 785,571 -0.55(-2.09%)
Oct 17, 2007 27.17 27.21 25.53 26.50 788,639 -0.23(-0.84%)
Oct 16, 2007 25.96 26.84 25.68 26.73 739,989 +0.05(+0.18%)
Oct 15, 2007 27.82 27.90 25.97 26.68 1,169,956 -1.07(-3.85%)
Oct 12, 2007 27.58 27.89 26.94 27.75 898,067 +0.12(+0.42%)
Oct 11, 2007 27.99 28.97 26.35 27.63 2,174,822 -1.71(-5.83%)
Oct 10, 2007 29.70 29.95 28.97 29.34 580,887 -0.53(-1.79%)
Oct 09, 2007 30.45 30.45 29.06 29.88 862,565 -0.15(-0.50%)
Oct 08, 2007 30.95 30.95 29.49 30.03 481,686 -0.54(-1.77%)
Oct 05, 2007 30.05 30.97 29.65 30.57 721,580 +0.59(+1.96%)
Oct 04, 2007 29.63 30.66 29.19 29.98 1,168,642 +0.57(+1.96%)
Oct 03, 2007 29.09 29.57 28.10 29.40 959,867 +0.11(+0.37%)
Oct 02, 2007 27.44 29.62 26.94 29.30 1,582,247 +2.07(+7.62%)
Oct 01, 2007 27.41 27.86 26.46 27.22 1,267,404 -0.19(-0.70%)
Sep 28, 2007 27.38 27.79 26.22 27.41 2,112,438 -0.26(-0.94%)
Sep 27, 2007 29.10 29.10 27.23 27.67 1,527,167 -1.34(-4.62%)
Sep 26, 2007 28.96 29.12 28.20 29.01 900,697 +0.20(+0.69%)
Sep 25, 2007 30.43 30.43 26.44 28.82 4,938,860 -1.61(-5.29%)
Sep 24, 2007 30.96 31.16 29.85 30.42 445,746 -0.85(-2.71%)
Sep 21, 2007 31.52 31.66 31.11 31.27 280,509 -0.12(-0.39%)
Sep 20, 2007 32.41 32.82 31.23 31.40 597,689 -1.03(-3.19%)
Sep 19, 2007 32.38 33.20 32.17 32.43 452,174 +0.12(+0.38%)
Sep 18, 2007 31.55 32.40 30.81 32.31 842,111 +0.77(+2.43%)
Sep 17, 2007 32.31 32.40 31.27 31.54 586,147 -0.88(-2.70%)
Sep 14, 2007 31.97 32.74 31.85 32.42 590,822 -0.07(-0.21%)
Sep 13, 2007 31.75 32.82 31.30 32.48 442,970 +0.84(+2.66%)
Sep 12, 2007 31.94 32.36 31.27 31.64 474,235 -0.52(-1.62%)
Sep 11, 2007 32.09 32.51 31.57 32.16 464,155 +0.25(+0.79%)
Sep 10, 2007 32.79 32.89 31.21 31.91 462,109 -0.50(-1.54%)
Sep 07, 2007 32.51 32.78 31.66 32.41 380,732 -0.87(-2.61%)
Sep 06, 2007 34.15 34.67 33.05 33.28 663,433 -0.87(-2.55%)
Sep 05, 2007 33.61 34.24 33.36 34.15 512,513 +0.29(+0.85%)
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.