$86.14 -0.01 (%) Copa Holdings SA - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201686.4587.2284.3386.14624,879
9/26/201690.0590.7585.9286.151,329,770
9/23/201686.9790.6786.3390.50978,972
9/22/201690.0090.2587.0687.83528,413
9/21/201690.1090.1087.3288.96562,664
9/20/201689.9589.9985.9689.02836,273
9/19/201690.0090.3488.0988.19531,261
9/16/201688.8189.4988.2288.80407,777
9/15/201688.8789.7387.7489.20576,151
9/14/201687.0189.0687.0187.68658,373
9/13/201689.0089.7685.3587.161,299,728
9/12/201682.6189.2582.4288.951,250,940
9/9/201684.4784.9281.9983.441,029,016
9/8/201680.8985.9780.5385.70921,190
9/7/201677.6879.5277.6879.51355,771
9/6/201677.7877.8477.0377.58343,103
9/2/201677.1278.1977.0477.42303,599
9/1/201676.6977.1775.8176.79262,330
8/31/201677.8877.9575.7476.43516,830
8/30/201678.6078.7377.3777.95394,203
8/29/201678.1579.2178.1578.74381,307
8/26/201681.2081.8678.7179.51601,887
8/25/201681.2781.9780.4980.99365,412
8/24/201681.7882.1180.0281.78355,068
8/23/201682.8882.9081.7682.09397,717
8/22/201681.4283.2581.0382.27330,063
8/19/201683.1983.7482.0582.55618,947
8/18/201684.0985.3083.3184.25526,402
8/17/201682.5884.4881.2583.74965,264
8/16/201683.5085.1782.6383.45685,789
8/15/201682.0883.4681.5082.75435,418
8/12/201680.0582.4779.5182.08598,943
8/11/201678.9980.4577.8780.01661,356
8/10/201678.7779.4277.9978.72398,252
8/9/201676.5078.6476.5078.57453,241
8/8/201674.8977.9774.8476.47742,402
8/5/201676.1176.9372.5074.97779,811
8/4/201669.1976.8669.1976.481,612,859
8/3/201663.2766.1362.6865.66523,197
8/2/201667.8367.8764.5164.76321,605
8/1/201666.7367.6265.8467.62564,594
7/29/201667.4168.2365.6767.00439,012
7/28/201667.6567.9767.2667.29186,972
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center