$67.29 -0.39 (%) Copa Holdings SA - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/13/201662.9964.8162.6964.29504,719
7/12/201660.1663.6760.0062.781,241,630
7/11/201657.9059.6757.4058.16648,714
7/8/201655.5155.9355.1355.25322,197
7/7/201654.3055.7954.1954.94482,507
7/6/201652.7356.1451.3054.311,052,383
7/5/201653.7353.8050.3653.44654,330
7/1/201652.3654.5851.8654.451,014,461
6/30/201652.0552.4950.9152.26533,351
6/29/201651.0952.2550.7151.74948,101
6/28/201649.9952.0449.6950.42856,084
6/27/201652.4752.5848.5749.43695,770
6/24/201652.3853.3951.3453.11589,172
6/23/201654.9655.4554.5854.95194,343
6/22/201654.3054.6953.3754.36261,513
6/21/201653.0554.3852.3854.17334,910
6/20/201652.7952.9951.9552.75302,053
6/17/201651.7553.0751.6352.09282,278
6/16/201650.8652.1350.8651.82276,704
6/15/201651.4453.2750.8551.79346,163
6/14/201651.4752.2250.7551.10421,152
6/13/201651.3952.3550.5152.12319,786
6/10/201653.7054.2351.7752.12510,100
6/9/201653.1654.9953.0454.68380,111
6/8/201653.1754.5653.0753.76295,971
6/7/201652.8154.6852.3053.36331,429
6/6/201652.1553.0551.7652.95278,954
6/3/201652.0153.1451.8452.01430,731
6/2/201650.6852.7150.5651.83353,753
6/1/201651.4652.1150.0050.97829,718
5/31/201651.2752.6851.2751.57415,510
5/27/201651.8551.8550.8851.54568,037
5/26/201652.9654.2550.8651.13559,771
5/25/201654.4354.9953.9553.99259,289
5/24/201654.1554.8153.8654.03225,052
5/23/201654.4155.5953.7154.30410,661
5/20/201654.1455.5153.6854.93408,433
5/19/201653.1854.3352.8053.66378,006
5/18/201653.7855.0252.9753.55364,821
5/17/201653.6954.8353.1453.80623,815
5/16/201652.8354.3552.2753.94461,242
5/13/201653.7854.2451.5952.99521,675
5/12/201654.3055.4253.7753.86569,009
5/11/201654.3856.9954.0054.30708,549
5/10/201652.7955.0952.5654.65599,124
5/9/201652.0053.1050.8052.481,627,896
5/6/201657.7157.7150.3853.563,767,495
5/5/201663.5764.1862.1462.39561,353
5/4/201663.5564.9563.2663.44522,784
5/3/201663.2165.9262.0764.10709,365
5/2/201664.1564.6562.6363.30509,357
4/29/201664.9765.8263.4463.75329,307
4/28/201667.0267.8664.7865.03399,655
4/27/201666.9267.8366.0167.62270,127
4/26/201665.5667.1265.2567.11432,474
4/25/201665.2166.4165.1465.42450,486
4/22/201664.9267.1564.6665.46643,362
4/21/201666.3167.6765.8166.18838,686
4/20/201669.0570.8867.2267.30923,792
4/19/201666.7770.7466.2568.88787,020
4/18/201666.1666.9765.0066.29309,186
4/15/201665.2566.3964.3766.07421,206
4/14/201666.5166.9965.0565.24202,492
4/13/201665.2466.6864.6166.20486,407
4/12/201663.1064.3761.4063.54638,969
4/11/201664.4065.0062.9062.93413,828
4/8/201663.9965.9963.4863.57551,620
4/7/201665.5266.6262.3463.47602,744
4/6/201665.7666.3464.4765.50388,742
4/5/201666.1667.0065.5066.08369,029
4/4/201667.0067.9466.5766.60374,760
4/1/201666.4067.8665.5766.77279,083
3/31/201667.4968.5067.0567.75399,121
3/30/201667.4868.7566.3866.89542,316
3/29/201666.1067.2564.9566.84344,355
3/28/201666.3266.8165.2766.44309,696
3/24/201667.0267.0265.3765.88381,399
3/23/201668.7669.0667.1967.62362,808
3/22/201668.1169.7466.5968.90449,197
3/21/201669.7070.2269.0569.88296,765
3/18/201670.9671.9569.7769.91413,849
3/17/201666.5172.0066.0970.451,219,144
3/16/201661.3866.6461.3866.43679,160
3/15/201664.1464.1861.3961.60507,293
3/14/201665.2765.6163.1764.91386,265
3/11/201666.1566.8365.2965.98375,446
3/10/201664.5666.5364.1866.08660,673
3/9/201664.6265.2763.0064.11467,244
3/8/201665.0065.9462.7964.29566,541
3/7/201666.0066.2564.1865.83730,351
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center