$51.54 +0.41 (%) Copa Holdings SA - New York Stock Exchange, Inc.

May. 27, 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
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
3/4/201666.2268.2365.9066.94873,432
3/3/201665.2966.3764.7165.80927,541
3/2/201661.8065.9261.4565.00833,281
3/1/201660.4662.0060.2061.70506,723
2/29/201659.6161.4459.0461.06539,498
2/26/201660.0760.5559.1359.71595,532
2/25/201657.6260.1857.6259.94491,956
2/24/201659.5060.4058.7460.14674,178
2/23/201658.7960.9558.0159.98640,293
2/22/201659.3360.5258.4059.04557,752
2/19/201659.8760.1156.9257.84819,723
2/18/201656.5361.0056.1359.961,682,849
2/17/201655.6157.9053.5753.651,571,746
2/16/201653.0055.4851.4055.191,090,229
2/12/201649.0051.9048.9551.31781,780
2/11/201648.4349.4546.6048.88485,424
2/10/201650.1450.4748.8249.33400,346
2/9/201647.4550.0046.4349.44532,705
2/8/201647.2148.1545.5947.84754,253
2/5/201647.4252.5447.0047.37863,336
2/4/201647.8447.9846.6447.96881,650
2/3/201646.3448.2045.1347.97476,572
2/2/201647.5547.6145.0046.00544,517
2/1/201646.9849.5346.0048.94519,708
1/29/201644.8647.7644.8547.10738,470
1/28/201650.0850.6144.0744.571,714,834
1/27/201650.8753.6149.5849.71665,027
1/26/201649.5851.1948.8451.06429,516
1/25/201649.3950.0248.4949.22309,481
1/22/201648.5851.0847.5049.45577,657
1/21/201647.5048.5247.1747.83658,182
1/20/201646.0148.6544.2147.50829,395
1/19/201647.1848.6445.9547.131,002,764
1/15/201644.7547.6143.6446.581,022,166
1/14/201644.5046.5142.9045.99498,498
1/13/201644.4046.7644.2744.59450,329
1/12/201645.2245.4842.6144.12959,925
1/11/201645.5346.6744.3945.00614,510
1/8/201646.3247.1445.2845.32379,666
1/7/201646.7747.1045.7345.96963,296
1/6/201646.7348.0646.7347.48300,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center