$109.62 +1.19 (%) Copa Holdings SA - NYSE

Jan. 28, 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
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
12/26/2014102.27103.62101.61102.18252,276
12/24/2014101.99103.11101.57101.89213,166
12/23/201499.43102.2598.81101.39649,856
12/22/201498.7099.9198.2598.95491,914
12/19/201498.0399.5097.2799.01804,565
12/18/201495.7399.0594.6997.951,039,577
12/17/201487.9994.9987.0094.481,933,402
12/16/201493.2593.5488.1288.121,330,676
12/15/201495.9796.4293.6193.91836,944
12/12/201497.9498.1595.1795.47756,669
12/11/201499.63100.0395.3697.551,494,215
12/10/2014102.38103.4398.9299.20962,967
12/9/2014105.75105.79103.00103.62845,090
12/8/2014109.49109.94106.44106.86528,829
12/5/2014108.39109.79107.53109.41483,822
12/4/2014109.03109.94107.26107.39661,620
12/3/2014109.43110.00107.79108.72599,763
12/2/2014108.98110.27108.60109.011,118,165
12/1/2014111.69111.69109.67110.30960,789
11/28/2014110.57113.31110.56111.91314,606
11/26/2014107.76109.13107.26108.91838,998
11/25/2014109.77110.63108.66109.26702,118
11/24/2014109.39109.98106.89109.061,506,489
11/21/2014111.15111.37108.69110.391,324,264
11/20/2014116.98116.98106.52110.382,662,961
11/19/2014116.02117.88116.02117.061,031,080
11/18/2014111.75116.57111.30116.071,230,428
11/17/2014113.14114.41111.06111.32619,081
11/14/2014111.50113.41111.13112.80281,061
11/13/2014113.00113.10111.43111.76554,779
11/12/2014113.54113.68111.59112.71396,173
11/11/2014112.47114.09112.20113.81496,706
11/10/2014113.64113.99111.79111.96471,777
11/7/2014113.38114.65112.92113.97427,498
11/6/2014114.04114.40112.67113.57515,567
11/5/2014117.14117.14113.52113.58670,041
11/4/2014115.36116.90114.70116.34734,359
11/3/2014117.57117.89114.40115.38463,803
10/31/2014113.91117.28112.59116.92783,892
10/30/2014110.81113.14109.56112.63564,825
10/29/2014111.10111.37110.08110.84686,916
10/28/2014108.02110.97107.77110.65708,757
10/27/2014104.26108.09103.46107.86645,378
10/24/2014102.20105.22101.82104.94418,720
10/23/2014101.95103.96100.80102.52478,671
10/22/2014101.00103.11100.54100.98658,875
10/21/201498.36101.4798.35101.39914,046
10/20/201498.1598.6197.0797.84756,567
10/17/2014100.55101.4797.6797.97646,533
10/16/201498.00102.0097.2199.92842,093
10/15/2014100.30101.1998.1599.471,198,587
10/14/201499.61103.0199.61101.67929,597
10/13/2014101.54102.7599.0999.85600,396
10/10/2014105.94106.00100.65100.73814,588
10/9/2014110.58111.53106.25106.34429,824
10/8/2014110.02110.55107.02110.37573,168
10/7/2014113.60113.71109.71109.88737,580
10/6/2014112.99114.32112.92113.71765,535
10/3/2014108.36112.96108.06112.761,235,777
10/2/2014107.40108.82106.73107.68857,437
10/1/2014107.00107.68105.93107.161,027,116
9/30/2014105.48107.67104.49107.291,004,226
9/29/2014104.62105.70104.21105.09429,827
9/26/2014105.43106.02104.61105.131,593,917
9/25/2014107.96108.91105.18105.921,553,874
9/24/2014110.10111.04107.45108.131,230,358
9/23/2014111.67113.07110.20110.51584,923
9/22/2014116.08116.25112.46112.55466,765
9/19/2014115.96116.73114.41116.18801,387
9/18/2014113.38118.22112.51117.731,026,453
9/17/2014117.00117.64113.01113.241,113,455
9/16/2014120.56120.80115.85116.621,405,983
9/15/2014123.56124.26121.65122.10657,211
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center