Copa Holdings SA $116.57

down -5.53


16/9/2014 02:22 PM  |  NYSE : CPA  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPA historical data

Date Open High Low Close Volume
9/12/2014125.80126.70124.90125.06469,707
9/11/2014126.86127.27125.48125.74584,809
9/10/2014125.89127.58125.15127.16543,913
9/9/2014125.25125.93124.83125.76642,722
9/8/2014125.22125.52124.32125.20503,461
9/5/2014122.85124.81121.68124.75439,519
9/4/2014122.92123.38122.24123.03595,924
9/3/2014123.60123.78122.59123.17487,562
9/2/2014123.97124.20123.01123.61573,800
8/29/2014123.84124.75121.91122.98339,820
8/28/2014124.63124.99123.32123.40388,666
8/27/2014123.78125.25123.77124.60630,217
8/26/2014126.28126.50124.41124.84623,151
8/25/2014127.84128.25125.70125.96460,289
8/22/2014127.83128.25127.18127.44340,383
8/21/2014128.72129.54127.28127.48335,774
8/20/2014128.15128.80126.75128.22374,533
8/19/2014129.95130.58128.15128.37459,227
8/18/2014126.10129.64125.91129.54565,862
8/15/2014126.50126.50124.55125.38428,018
8/14/2014124.76127.13124.17125.69745,949
8/13/2014126.61126.93123.23124.05821,949
8/12/2014128.00128.70126.01126.61719,105
8/11/2014134.16134.96127.19127.77661,099
8/8/2014129.10133.71128.79133.601,393,966
8/7/2014133.68135.65126.00127.362,850,869
8/6/2014150.70151.44148.68150.92326,364
8/5/2014151.15152.76150.53151.37335,413
8/4/2014152.62153.71150.82151.03266,805
8/1/2014151.04153.42150.55152.52227,445
7/31/2014152.00153.43151.70151.87299,200
7/30/2014154.06154.50152.64153.41283,932
7/29/2014154.58155.36153.16153.60312,324
7/28/2014155.86156.14154.17154.35383,402
7/25/2014156.16157.98155.21155.67244,953
7/24/2014157.00157.82155.49156.22323,337
7/23/2014156.24157.64155.90156.77286,138
7/22/2014156.04156.41155.23156.11240,714
7/21/2014154.74155.81153.69155.19369,962
7/18/2014152.63154.55152.63154.26349,649
7/17/2014151.77154.41150.69152.88615,087
7/16/2014150.28152.50149.67152.31440,834
7/15/2014146.20151.95145.14150.12657,804
7/14/2014144.94145.59143.58145.53171,371
7/11/2014144.52144.60143.02144.21215,128
7/10/2014143.00144.50142.54144.48219,114
7/9/2014144.02144.83142.73144.05195,047
7/8/2014144.00145.91141.71144.02240,340
7/7/2014145.58145.88143.77144.54234,818
7/3/2014144.69145.90144.40145.20217,716
7/2/2014143.31144.99142.22144.62292,601
7/1/2014143.17144.75142.51144.05188,344
6/30/2014143.02143.73141.00142.57196,129
6/27/2014141.80142.99141.21142.99442,390
6/26/2014143.13144.26140.93142.45161,588
6/25/2014141.55143.70141.00143.36143,844
6/24/2014141.82143.08141.34142.21223,711
6/23/2014143.41144.47140.83142.11295,476
6/20/2014144.60144.64141.03143.11257,941
6/19/2014143.06144.82142.76143.68309,742
6/18/2014139.47143.07138.90143.00237,784
6/17/2014138.68140.16138.15139.46173,673
6/16/2014140.00140.66138.15138.61305,856
6/13/2014140.94141.77139.26140.13254,617
6/12/2014138.16140.23136.75140.09416,920
6/11/2014140.60141.12138.65138.79216,322
6/10/2014142.37142.69140.70141.09199,951
6/9/2014143.04143.81141.86142.54209,534
6/6/2014141.78143.46141.48143.17289,790
6/5/2014141.05142.27140.57141.40210,462
6/4/2014141.46141.75140.15140.64300,808
6/3/2014142.19143.74141.72142.24174,781
6/2/2014143.08144.02141.97142.56306,555
5/30/2014143.19145.00142.56142.93382,439
5/29/2014140.30143.63140.00143.59540,707
5/28/2014135.85139.88135.83139.50365,567
5/27/2014137.21137.48136.10136.41384,994
5/23/2014135.41136.78134.61136.70428,771
5/22/2014135.80136.21135.00135.14250,999
5/21/2014137.97138.99135.14135.39229,698
5/20/2014137.10138.19136.23137.34380,087
5/19/2014135.51137.32135.00137.22221,723
5/16/2014136.64137.25135.45136.17275,878
5/15/2014137.48137.70135.40137.25304,721
5/14/2014138.81139.38138.05138.53260,490
5/13/2014139.94140.44138.62138.85273,414
5/12/2014140.35141.62138.59139.97308,546
5/9/2014137.48140.20135.07140.12709,771
5/8/2014136.36144.27134.43138.40525,787
5/7/2014133.25134.05130.79132.27653,051
5/6/2014133.05133.93132.75132.75537,706
5/5/2014135.47135.53133.75133.94291,515
5/2/2014136.27136.93134.60136.38353,942
5/1/2014135.47138.35135.29136.49394,584
4/30/2014135.15136.46133.41135.28306,706
4/29/2014134.19135.91133.48135.87251,648
4/28/2014134.03134.95132.53133.83268,138
4/25/2014137.66138.01133.33133.63352,477
4/24/2014138.41139.11136.17137.91436,647
4/23/2014138.04139.47136.63137.10471,191
Trading Center