$102.95 +0.57 (%) Copa Holdings SA - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPA historical data

Date Open High Low Close Volume
3/27/2015102.40104.25101.72102.95428,921
3/26/2015101.00103.35100.99102.38477,939
3/25/2015105.50105.99101.71101.74274,829
3/24/2015105.14106.42104.75105.43305,297
3/23/2015104.96107.92104.84105.64331,311
3/20/2015104.27105.47104.15104.64377,849
3/19/2015105.06105.81103.10103.96728,459
3/18/2015104.66105.32102.66104.85457,864
3/17/2015102.87104.86102.71103.89607,369
3/16/2015105.73106.17103.32104.20494,574
3/13/2015101.48105.77101.30104.97687,469
3/12/2015100.00102.75100.00101.03536,739
3/11/2015101.90102.1899.88100.261,134,790
3/10/2015106.64106.64101.37101.86791,529
3/9/2015109.29109.88105.83105.94378,305
3/6/2015109.16110.49108.49109.14343,900
3/5/2015110.60110.90108.57109.37355,840
3/4/2015113.32113.32109.69110.40452,918
3/3/2015113.57114.22111.43114.05567,832
3/2/2015114.14114.85113.02113.65385,198
2/27/2015115.55115.56113.82113.88360,029
2/26/2015117.76118.10114.46114.76424,963
2/25/2015117.56118.90116.48117.59484,838
2/24/2015115.76118.95115.05118.78295,044
2/23/2015115.88116.44115.40116.13312,987
2/20/2015114.63116.00112.60115.60271,388
2/19/2015117.38117.38114.35115.16296,420
2/18/2015113.70117.10113.64116.61371,489
2/17/2015118.34119.09113.58113.73486,293
2/13/2015118.85120.26117.15119.12691,581
2/12/2015116.15121.25115.11118.851,659,278
2/11/2015111.88113.06110.72111.74639,234
2/10/2015111.48113.49109.75111.05516,482
2/9/2015114.40114.75109.98111.38585,339
2/6/2015116.59117.93114.31114.88577,957
2/5/2015113.69116.47112.17116.30512,838
2/4/2015111.48114.19110.39113.96590,007
2/3/2015109.34110.88108.14110.75401,806
2/2/2015107.01109.06105.00108.92447,463
1/30/2015110.19110.19106.22107.51446,022
1/29/2015109.62110.51107.85110.50370,954
1/28/2015109.31111.81107.80109.62409,611
1/27/2015108.50109.94107.11108.43538,461
1/26/2015110.00111.31109.20109.56440,322
1/23/2015112.29112.82110.69110.85349,883
1/22/2015112.56114.98111.81112.31668,081
1/21/2015113.13114.68110.32111.34556,087
1/20/2015105.74113.46105.62113.16939,910
1/16/2015106.00106.01103.44103.99575,112
1/15/2015105.06106.25104.49105.64456,887
1/14/2015103.53105.13102.96104.32647,699
1/13/2015103.92106.34103.54104.90745,454
1/12/2015102.21103.23101.51103.03402,029
1/9/2015102.09103.54101.17102.48414,867
1/8/2015101.82102.86100.58102.05306,601
1/7/2015100.68101.3299.71100.65368,242
1/6/2015101.93102.6198.76100.62435,917
1/5/2015102.32102.46100.74101.58472,697
1/2/2015104.26104.41102.48102.93472,434
12/31/2014103.32105.15103.32103.64320,509
12/30/2014101.65103.76101.08102.83257,744
12/29/2014102.11103.90101.01102.00336,826
12/26/2014102.27103.62101.61102.18252,276
12/24/2014101.99103.11101.57101.89213,166
12/23/201499.43102.2598.81101.39649,856
12/22/201498.7099.9198.2598.95491,914
12/19/201498.0399.5097.2799.01804,565
12/18/201495.7399.0594.6997.951,039,577
12/17/201487.9994.9987.0094.481,933,402
12/16/201493.2593.5488.1288.121,330,676
12/15/201495.9796.4293.6193.91836,944
12/12/201497.9498.1595.1795.47756,669
12/11/201499.63100.0395.3697.551,494,215
12/10/2014102.38103.4398.9299.20962,967
12/9/2014105.75105.79103.00103.62845,090
12/8/2014109.49109.94106.44106.86528,829
12/5/2014108.39109.79107.53109.41483,822
12/4/2014109.03109.94107.26107.39661,620
12/3/2014109.43110.00107.79108.72599,763
12/2/2014108.98110.27108.60109.011,118,165
12/1/2014111.69111.69109.67110.30960,789
11/28/2014110.57113.31110.56111.91314,606
11/26/2014107.76109.13107.26108.91838,998
11/25/2014109.77110.63108.66109.26702,118
11/24/2014109.39109.98106.89109.061,506,489
11/21/2014111.15111.37108.69110.391,324,264
11/20/2014116.98116.98106.52110.382,662,961
11/19/2014116.02117.88116.02117.061,031,080
11/18/2014111.75116.57111.30116.071,230,428
11/17/2014113.14114.41111.06111.32619,081
11/14/2014111.50113.41111.13112.80281,061
11/13/2014113.00113.10111.43111.76554,779
11/12/2014113.54113.68111.59112.71396,173
11/11/2014112.47114.09112.20113.81496,706
11/10/2014113.64113.99111.79111.96471,777
11/7/2014113.38114.65112.92113.97427,498
11/6/2014114.04114.40112.67113.57515,567
11/5/2014117.14117.14113.52113.58670,041
11/4/2014115.36116.90114.70116.34734,359
11/3/2014117.57117.89114.40115.38463,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center