$47.37 -0.59 (%) Copa Holdings SA - NYSE

Feb. 5, 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
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
1/5/201647.2847.8546.5147.50553,143
1/4/201647.2748.2946.5047.25471,520
12/31/201548.0048.7547.5948.26203,584
12/30/201548.9549.6648.0248.20252,277
12/29/201549.5949.7147.9649.47315,267
12/28/201553.2053.2048.7548.98523,846
12/24/201552.5553.8352.1753.44309,098
12/23/201551.6453.1850.8152.52748,887
12/22/201550.7751.7250.1551.32606,048
12/21/201549.8052.6649.4350.95703,553
12/18/201548.6350.3148.5049.30772,245
12/17/201549.5649.8848.5648.63400,548
12/16/201548.4650.9448.0749.45862,905
12/15/201547.0748.1346.6248.00838,031
12/14/201547.7748.2845.6546.61943,311
12/11/201549.4449.5247.3947.78592,406
12/10/201548.5150.2347.9149.72569,523
12/9/201549.7851.8747.8248.58844,683
12/8/201548.6250.7848.1050.20588,031
12/7/201551.0051.3148.9649.18550,178
12/4/201553.1653.3551.3151.48355,396
12/3/201552.4953.2251.8552.93499,867
12/2/201551.4152.3651.0951.87594,875
12/1/201552.0452.9951.2852.49605,798
11/30/201552.6053.1551.0751.65433,616
11/27/201552.8053.3651.8852.62273,561
11/25/201553.5853.9652.0452.80440,085
11/24/201557.2358.0653.6154.49684,346
11/23/201555.3859.7654.8458.001,132,996
11/20/201554.8655.4753.7854.54421,804
11/19/201553.1954.9651.8254.62824,484
11/18/201548.8653.2148.8653.14660,508
11/17/201550.5851.5048.2748.79776,007
11/16/201549.6851.7147.3750.611,108,606
11/13/201546.5350.6845.0049.701,632,475
11/12/201548.6549.6546.5047.00866,305
11/11/201551.1852.0648.8048.89609,106
11/10/201550.9351.7249.7750.78521,881
11/9/201554.7254.7250.7850.93737,015
11/6/201554.7455.4553.8754.74479,070
11/5/201555.2255.7853.9554.91498,304
11/4/201554.8256.5654.6855.32565,282
11/3/201552.8955.0252.8954.83362,955
11/2/201550.5653.8050.5653.32572,783
10/30/201550.0150.9049.8550.52805,493
10/29/201550.1351.1949.8050.03517,357
10/28/201549.9950.9449.4650.38823,556
10/27/201551.9053.4148.3749.991,013,040
10/26/201555.2655.5751.8852.35657,058
10/23/201555.9356.3554.4055.32392,650
10/22/201555.4056.7354.5555.34470,600
10/21/201559.3059.3054.4454.57849,830
10/20/201559.2760.5358.8559.56878,010
10/19/201560.4760.9358.8059.29641,163
10/16/201561.1961.4259.0060.85641,136
10/15/201556.5262.1156.5261.931,173,379
10/14/201555.0257.5254.0756.47635,482
10/13/201558.7559.4454.0354.22888,681
10/12/201561.0061.2558.5558.77816,637
10/9/201558.0061.4857.7161.002,531,859
10/8/201554.0058.0353.6858.001,568,703
10/7/201546.5554.1846.5554.112,224,069
10/6/201546.4047.1745.5045.99535,434
10/5/201544.0046.6143.5846.36711,690
10/2/201541.2244.0240.7544.00715,484
10/1/201542.0142.5240.6741.70834,674
9/30/201542.2143.4841.4741.93905,805
9/29/201540.0641.8440.0641.58677,156
9/28/201540.2840.9039.0340.39760,615
9/25/201541.3241.8939.3740.521,043,677
9/24/201543.5943.7840.9441.121,125,178
9/23/201545.2745.6843.8243.93865,525
9/22/201545.5746.2644.5944.94591,155
9/21/201547.7547.7546.1046.33420,788
9/18/201547.1748.1446.7547.49735,374
9/17/201545.9248.6645.9247.711,353,546
9/16/201545.4246.0845.3045.80931,080
9/15/201544.8746.4844.7045.52763,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center