$50.39 +0.94 (%) Copa Holdings SA - NYSE

Aug. 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
8/27/201549.0150.8249.0150.391,094,683
8/26/201550.8252.5048.3849.45912,906
8/25/201552.7653.2149.4249.441,024,376
8/24/201551.5554.3950.7551.36926,580
8/21/201555.5656.1353.9354.081,510,861
8/20/201556.9657.7456.0256.31769,689
8/19/201559.8559.8557.2157.281,257,583
8/18/201560.5260.7959.6159.95613,786
8/17/201561.0061.8960.4760.931,015,098
8/14/201563.5064.3261.2262.011,772,328
8/13/201566.2066.5862.8063.613,999,642
8/12/201573.5174.0072.3273.23723,548
8/11/201575.9476.1073.4873.97516,716
8/10/201576.5677.5376.4176.69518,012
8/7/201575.8477.1875.5676.09265,337
8/6/201575.6176.7275.1075.84307,495
8/5/201576.2978.0575.7075.86375,248
8/4/201574.3976.2974.3876.21335,064
8/3/201575.5676.9174.8475.91307,940
7/31/201574.2375.6673.7375.53419,556
7/30/201575.4775.7373.2373.87460,282
7/29/201574.9976.9974.6575.93466,782
7/28/201574.3575.7974.0874.72369,972
7/27/201574.7775.3772.6874.27533,094
7/24/201576.8977.2374.7175.01579,091
7/23/201578.0078.3376.7676.98479,182
7/22/201578.3078.9077.0777.37358,134
7/21/201579.0079.4978.0878.36499,468
7/20/201580.9681.0578.8479.04464,603
7/17/201580.6181.6780.3280.46314,778
7/16/201582.9184.4880.7281.01712,193
7/15/201583.6284.3183.5083.77486,786
7/14/201585.4485.9483.4384.00566,756
7/13/201585.6986.3785.2385.64311,581
7/10/201585.0285.9184.9685.32492,070
7/9/201583.4984.7583.4984.35600,092
7/8/201583.1184.0382.6782.78487,024
7/7/201580.5184.1578.9583.97693,494
7/6/201581.0882.0380.0181.02508,656
7/2/201582.0083.9181.0182.75326,015
7/1/201583.4183.9380.8081.97315,562
6/30/201581.9683.2481.5782.59320,996
6/29/201582.5583.1181.2081.48379,626
6/26/201584.1284.3083.1883.20722,753
6/25/201584.9285.2284.1384.22349,622
6/24/201586.8586.8584.6084.90263,804
6/23/201586.9887.4786.6186.67302,737
6/22/201586.0086.6985.5786.67481,427
6/19/201585.0585.2684.7084.96311,639
6/18/201585.1585.4984.8084.98256,084
6/17/201586.6486.6484.5284.99322,606
6/16/201585.0085.1384.3084.78285,653
6/15/201585.0085.9885.0085.09529,371
6/12/201586.5087.9586.5086.84497,657
6/11/201586.7687.5886.6586.99278,774
6/10/201587.6889.1286.7586.98416,260
6/9/201586.4687.6085.7787.41567,785
6/8/201588.4988.8186.4586.89547,956
6/5/201587.4888.9387.0288.66353,559
6/4/201588.0088.3587.3987.77349,768
6/3/201587.4188.4586.8788.13512,796
6/2/201584.3588.1884.1187.39698,691
6/1/201585.3885.7683.6085.14641,898
5/29/201586.4786.7585.0085.29597,557
5/28/201587.1887.4985.9486.67350,707
5/27/201586.8487.9986.5687.12479,727
5/26/201590.1990.3087.0187.61704,489
5/22/201589.5789.9489.1089.66375,058
5/21/201589.7990.0189.2589.51346,654
5/20/201591.0491.1489.7589.99558,514
5/19/201592.0892.5090.7591.01489,899
5/18/201591.7893.0891.3791.77440,454
5/15/201591.5892.6091.5092.00250,353
5/14/201591.8693.1491.5491.74479,407
5/13/201592.2792.5491.2891.53600,725
5/12/201592.8593.1991.8791.97642,813
5/11/201595.0095.0092.7093.49641,687
5/8/201593.5095.5993.5094.411,307,072
5/7/201598.7299.9592.5192.944,869,600
5/6/2015109.80109.80106.65106.90609,911
5/5/2015108.43110.11108.35109.00525,394
5/4/2015110.99110.99108.77109.07476,774
5/1/2015111.26111.44109.79110.50327,327
4/30/2015111.03111.71110.08110.89318,993
4/29/2015113.39113.83110.81111.32381,799
4/28/2015114.50115.10113.07113.72431,246
4/27/2015112.35115.16112.16114.54539,872
4/24/2015109.29113.00108.71112.24538,616
4/23/2015107.63109.60107.51108.89458,448
4/22/2015107.58108.94106.74108.07275,710
4/21/2015107.40107.40106.04107.19345,543
4/20/2015106.75107.28106.09107.15419,197
4/17/2015106.36106.85105.71106.83378,708
4/16/2015105.96107.36105.76106.75370,144
4/15/2015105.73106.61105.39105.78417,353
4/14/2015105.82106.51105.06106.16350,015
4/13/2015107.53108.49105.52106.12502,083
4/10/2015105.80107.60105.55107.41485,007
4/9/2015104.30106.34103.42105.45443,406
4/8/2015103.46105.48103.11104.14581,204
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!