$89.63 +0.12 (%) Copa Holdings SA - NYSE

May. 22, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPA historical data

Date Open High Low Close Volume
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
4/7/201599.83101.9999.51101.73507,272
4/6/201596.90100.1896.0999.96550,321
4/2/201599.38100.2397.1797.53727,616
4/1/2015101.05101.1098.0398.25620,893
3/31/2015101.67102.37100.17100.97541,584
3/30/2015103.32104.00101.66102.11272,474
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center