COPA HOLDINGS SA $137.48

down -4.50


19/6/2013 04:19 PM  |  NYSE : CPA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

CPA historical data

Date Open High Low Close Volume
6/19/2013 141.68 143.18 137.30 137.48 2693
6/18/2013 139.60 142.75 139.33 141.98 3657
6/17/2013 137.61 139.42 136.31 139.26 2958
6/14/2013 135.23 138.73 135.23 137.63 4189
6/13/2013 134.64 136.57 133.21 135.56 1447
6/12/2013 136.33 136.46 134.58 135.04 3605
6/11/2013 133.01 136.51 131.38 135.99 4372
6/10/2013 134.07 134.65 132.07 134.07 1567
6/7/2013 133.31 134.09 130.38 133.61 2722
6/6/2013 127.00 133.24 126.64 132.78 4905
6/5/2013 130.08 130.64 126.12 127.54 3326
6/4/2013 134.05 135.80 129.85 130.78 2381
6/3/2013 137.48 137.48 131.63 134.00 3235
5/31/2013 130.72 131.82 130.04 131.32 2212
5/30/2013 131.07 131.35 130.14 130.66 2105
5/29/2013 132.11 132.83 130.57 131.18 4263
5/28/2013 134.29 135.71 131.30 132.96 7329
5/24/2013 130.91 134.12 130.07 133.57 4118
5/23/2013 131.19 132.70 130.25 131.79 3743
5/22/2013 132.39 132.84 130.47 131.85 2622
5/21/2013 135.35 136.21 132.07 132.27 3088
5/20/2013 135.33 136.17 133.75 134.96 2062
5/17/2013 136.71 137.02 133.95 135.21 3559
5/16/2013 136.50 138.97 136.00 136.70 3246
5/15/2013 134.90 140.89 134.90 138.12 6664
5/14/2013 137.36 138.99 131.99 134.85 13709
5/13/2013 129.63 129.71 124.59 125.00 5331
5/10/2013 129.55 131.02 128.34 129.63 6344
5/9/2013 132.50 133.37 128.94 129.20 3443
5/8/2013 132.94 135.00 131.10 132.43 4786
5/7/2013 129.51 130.00 128.23 129.09 3148
5/6/2013 127.67 130.00 127.00 129.67 1708
5/3/2013 128.32 129.69 126.27 127.11 2485
5/2/2013 125.90 130.54 125.90 128.14 3770
5/1/2013 126.10 127.49 125.23 126.05 2010
4/30/2013 123.94 126.37 123.78 125.58 4252
4/29/2013 124.19 125.82 122.65 123.96 1892
4/26/2013 124.73 124.99 123.20 124.43 2372
4/25/2013 124.75 125.62 123.53 124.41 2743
4/24/2013 123.30 125.49 122.50 124.66 3080
4/23/2013 121.94 125.32 121.80 123.19 5357
4/22/2013 119.99 120.87 118.31 120.00 2950
4/19/2013 116.73 122.17 116.58 120.21 6386
4/18/2013 116.11 116.82 115.08 116.67 1890
4/17/2013 116.90 118.39 114.09 115.64 3594
4/16/2013 115.23 118.04 114.78 118.00 2384
4/15/2013 116.79 116.79 114.14 114.75 4019
4/12/2013 113.46 117.91 113.46 116.64 3491
4/11/2013 111.45 114.73 110.06 113.51 6345
4/10/2013 111.85 113.08 110.95 111.54 5376
4/9/2013 113.44 113.55 111.36 111.41 3237
4/8/2013 113.51 113.56 112.31 113.08 3985
4/5/2013 114.56 114.58 112.19 113.22 4876
4/4/2013 114.49 116.00 114.23 115.69 2961
4/3/2013 117.51 118.00 113.94 114.75 4372
4/2/2013 118.89 119.81 116.69 117.34 2905
4/1/2013 119.61 120.46 118.25 118.99 2154
3/28/2013 118.65 120.00 118.65 119.61 1557
3/27/2013 118.15 118.75 117.43 118.29 1562
3/26/2013 117.00 118.37 116.21 118.33 1898
3/25/2013 114.84 117.30 114.60 117.08 2782
3/22/2013 115.92 116.37 113.65 114.79 3184
3/21/2013 114.85 116.11 114.26 115.50 2964
3/20/2013 113.15 116.96 112.16 114.87 4132
3/19/2013 111.31 113.16 111.31 113.09 4698
3/18/2013 108.46 111.63 108.46 111.26 1881
3/15/2013 110.21 110.26 108.57 109.30 1504
3/14/2013 108.63 110.65 108.01 109.98 2297
3/13/2013 107.80 109.89 107.41 108.93 2087
3/12/2013 107.08 107.80 106.40 107.33 1905
3/11/2013 108.64 108.68 107.15 107.52 1262
3/8/2013 108.00 108.43 107.39 108.42 3459
3/7/2013 106.52 108.31 106.43 107.30 1544
3/6/2013 110.50 111.25 107.54 107.70 3604
3/5/2013 108.89 110.26 108.25 110.07 2898
3/4/2013 105.28 108.73 105.07 108.60 2502
3/1/2013 104.52 106.79 104.52 105.51 3192
2/28/2013 105.58 106.15 104.36 104.42 2051
2/27/2013 105.11 106.16 104.50 105.48 3617
2/26/2013 102.92 105.90 102.78 105.57 2913
2/25/2013 104.45 105.75 102.99 103.03 2679
2/22/2013 104.83 105.02 103.91 104.23 3158
2/21/2013 102.73 104.80 101.38 104.65 4574
2/20/2013 103.69 104.38 102.64 103.19 4370
2/19/2013 105.03 105.37 102.71 103.89 4888
2/15/2013 101.01 105.00 100.25 104.91 4998
2/14/2013 105.03 105.03 102.97 103.73 3822
2/13/2013 103.98 105.21 103.61 104.68 4483
2/12/2013 103.39 104.08 103.00 104.01 6160
2/11/2013 102.89 103.31 102.22 103.06 6185
2/8/2013 98.15 103.63 98.15 102.91 7826
2/7/2013 105.89 106.89 97.66 99.03 18616
2/6/2013 110.03 111.44 109.45 111.05 3982
2/5/2013 109.63 110.80 109.04 110.01 1515
2/4/2013 110.64 110.72 108.74 109.31 2242
2/1/2013 109.42 110.97 109.42 110.31 2129
1/31/2013 106.67 109.93 106.67 109.60 3189
1/30/2013 107.53 108.49 106.92 107.05 2105
1/29/2013 107.60 108.40 105.22 108.02 4027
1/28/2013 107.92 108.56 106.26 106.96 2470
Marketplace
Trading Center