$90.68 0.00 (%) Copa Holdings SA - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPA historical data

Date Open High Low Close Volume
12/2/201688.5091.6988.5090.68377,465
12/1/201689.1290.7887.8188.09338,323
11/30/201688.9789.9288.0788.87452,100
11/29/201688.2990.4088.2788.82572,440
11/28/201691.5491.5487.6987.72726,176
11/25/201691.8791.9990.7191.59154,141
11/23/201692.3693.4590.2691.53264,717
11/22/201693.9594.6491.8093.44246,217
11/21/201693.2094.1892.8792.92409,229
11/18/201691.6792.8190.7792.68273,122
11/17/201691.5392.4889.9191.50303,972
11/16/201690.5791.7588.7891.00678,189
11/15/201688.3590.5888.0088.99518,954
11/14/201685.1488.2685.1088.00667,965
11/11/201690.2991.3983.3485.23977,648
11/10/201694.2597.0090.6191.151,340,927
11/9/201692.0095.7891.0093.171,150,642
11/8/201690.4891.9388.6891.56687,235
11/7/201690.5292.3189.9090.46401,996
11/4/201688.9391.8488.2188.91434,476
11/3/201691.1192.1689.2689.34363,050
11/2/201689.9491.3789.3690.61383,336
11/1/201692.3293.2689.7790.03548,393
10/31/201693.1693.5391.3192.23439,712
10/28/201692.1592.9590.8392.56396,277
10/27/201690.1192.5689.9192.35529,017
10/26/201692.0092.2189.7790.11696,201
10/25/201693.3895.0093.0093.13450,864
10/24/201694.4794.9192.7893.60375,850
10/21/201692.9294.7292.0193.99314,513
10/20/201691.7893.9591.3093.51362,133
10/19/201692.0192.7791.6992.47434,832
10/18/201692.0092.4390.8792.01387,817
10/17/201689.8891.8789.7890.69594,859
10/14/201689.2690.7488.5590.09531,914
10/13/201686.0288.9085.4588.68487,973
10/12/201685.2287.1685.0986.53399,819
10/11/201687.1587.7484.4985.08291,432
10/10/201686.0788.4585.3186.90346,422
10/7/201684.3785.0983.3484.39360,947
10/6/201685.2285.9383.3284.63357,473
10/5/201684.0186.7384.0185.98440,791
10/4/201687.4987.6883.2684.211,504,794
10/3/201687.8289.2186.5387.00486,557
9/30/201687.3388.7186.3587.93587,112
9/29/201685.5188.5885.0487.31680,125
9/28/201686.3386.7485.0685.86246,116
9/27/201686.4587.2284.3386.14624,879
9/26/201690.0590.7585.9286.151,329,770
9/23/201686.9790.6786.3390.50978,972
9/22/201690.0090.2587.0687.83528,413
9/21/201690.1090.1087.3288.96562,664
9/20/201689.9589.9985.9689.02836,273
9/19/201690.0090.3488.0988.19531,261
9/16/201688.8189.4988.2288.80407,777
9/15/201688.8789.7387.7489.20576,151
9/14/201687.0189.0687.0187.68658,373
9/13/201689.0089.7685.3587.161,299,728
9/12/201682.6189.2582.4288.951,250,940
9/9/201684.4784.9281.9983.441,029,016
9/8/201680.8985.9780.5385.70921,190
9/7/201677.6879.5277.6879.51355,771
9/6/201677.7877.8477.0377.58343,103
9/2/201677.1278.1977.0477.42303,599
9/1/201676.6977.1775.8176.79262,330
8/31/201677.8877.9575.7476.43516,830
8/30/201678.6078.7377.3777.95394,203
8/29/201678.1579.2178.1578.74381,307
8/26/201681.2081.8678.7179.51601,887
8/25/201681.2781.9780.4980.99365,412
8/24/201681.7882.1180.0281.78355,068
8/23/201682.8882.9081.7682.09397,717
8/22/201681.4283.2581.0382.27330,063
8/19/201683.1983.7482.0582.55618,947
8/18/201684.0985.3083.3184.25526,402
8/17/201682.5884.4881.2583.74965,264
8/16/201683.5085.1782.6383.45685,789
8/15/201682.0883.4681.5082.75435,418
8/12/201680.0582.4779.5182.08598,943
8/11/201678.9980.4577.8780.01661,356
8/10/201678.7779.4277.9978.72398,252
8/9/201676.5078.6476.5078.57453,241
8/8/201674.8977.9774.8476.47742,402
8/5/201676.1176.9372.5074.97779,811
8/4/201669.1976.8669.1976.481,612,859
8/3/201663.2766.1362.6865.66523,197
8/2/201667.8367.8764.5164.76321,605
8/1/201666.7367.6265.8467.62564,594
7/29/201667.4168.2365.6767.00439,012
7/28/201667.6567.9767.2667.29186,972
7/27/201667.3568.0766.9767.68403,570
7/26/201667.0667.4266.3366.87378,439
7/25/201667.2767.5566.3366.90260,815
7/22/201666.4967.4666.4167.20198,555
7/21/201666.4167.6265.7266.10446,549
7/20/201667.2168.5865.8067.06540,151
7/19/201667.0667.2765.9966.52588,432
7/18/201665.0066.2964.3765.91406,740
7/15/201665.0365.9363.9565.26453,522
7/14/201665.4166.6064.1765.26857,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center