$98.71 -0.30 (%) Copa Holdings SA - NYSE

Dec. 22, 2014 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPA historical data

Date Open High Low Close Volume
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
9/4/2014122.92123.38122.24123.03595,924
9/3/2014123.60123.78122.59123.17487,562
9/2/2014123.97124.20123.01123.61573,800
8/29/2014123.84124.75121.91122.98339,820
8/28/2014124.63124.99123.32123.40388,666
8/27/2014123.78125.25123.77124.60630,217
8/26/2014126.28126.50124.41124.84623,151
8/25/2014127.84128.25125.70125.96460,289
8/22/2014127.83128.25127.18127.44340,383
8/21/2014128.72129.54127.28127.48335,774
8/20/2014128.15128.80126.75128.22374,533
8/19/2014129.95130.58128.15128.37459,227
8/18/2014126.10129.64125.91129.54565,862
8/15/2014126.50126.50124.55125.38428,018
8/14/2014124.76127.13124.17125.69745,949
8/13/2014126.61126.93123.23124.05821,949
8/12/2014128.00128.70126.01126.61719,105
8/11/2014134.16134.96127.19127.77661,099
8/8/2014129.10133.71128.79133.601,393,966
8/7/2014133.68135.65126.00127.362,850,869
8/6/2014150.70151.44148.68150.92326,364
8/5/2014151.15152.76150.53151.37335,413
8/4/2014152.62153.71150.82151.03266,805
8/1/2014151.04153.42150.55152.52227,445
7/31/2014152.00153.43151.70151.87299,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center