Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.50 29.66 28.92 29.09 194,388 -0.16(-0.54%)
Nov 29, 2006 28.99 29.44 28.75 29.25 427,537 +0.11(+0.38%)
Nov 28, 2006 29.40 30.01 28.04 29.14 521,294 -0.55(-1.87%)
Nov 27, 2006 31.52 31.70 29.31 29.69 343,580 -1.26(-4.06%)
Nov 24, 2006 31.11 31.33 30.63 30.95 182,686 +0.75(+2.49%)
Nov 22, 2006 29.96 30.61 29.92 30.20 260,354 +0.17(+0.57%)
Nov 21, 2006 30.44 30.44 29.40 30.03 612,271 -0.73(-2.38%)
Nov 20, 2006 31.96 31.96 30.70 30.76 519,831 -0.31(-1.01%)
Nov 17, 2006 30.14 31.45 30.10 31.07 667,121 +0.68(+2.25%)
Nov 16, 2006 30.20 30.77 29.99 30.39 779,162 +0.75(+2.54%)
Nov 15, 2006 28.48 30.02 28.48 29.64 980,571 +1.33(+4.69%)
Nov 14, 2006 27.35 28.41 27.01 28.31 613,588 +1.08(+3.97%)
Nov 13, 2006 26.46 27.53 26.42 27.23 644,743 +1.35(+5.23%)
Nov 10, 2006 25.41 25.88 25.30 25.88 448,892 +0.47(+1.86%)
Nov 09, 2006 25.51 25.51 25.16 25.41 69,622 -0.10(-0.40%)
Nov 08, 2006 25.93 25.95 25.24 25.51 126,228 -0.47(-1.82%)
Nov 07, 2006 25.88 26.08 25.85 25.98 99,315 +0.10(+0.40%)
Nov 06, 2006 25.17 26.14 25.17 25.88 133,687 +0.75(+2.97%)
Nov 03, 2006 24.58 25.32 24.48 25.13 154,311 +0.69(+2.83%)
Nov 02, 2006 24.61 24.61 23.25 24.44 465,859 -0.20(-0.80%)
Nov 01, 2006 26.05 26.09 24.61 24.64 474,488 -1.27(-4.91%)
Oct 31, 2006 26.22 26.25 25.62 25.91 571,463 +0.31(+1.23%)
Oct 30, 2006 24.94 25.67 24.89 25.60 434,119 +0.67(+2.69%)
Oct 27, 2006 24.78 25.56 24.69 24.93 159,138 +0.14(+0.58%)
Oct 26, 2006 25.09 25.21 23.93 24.78 447,429 -0.72(-2.82%)
Oct 25, 2006 27.31 27.31 25.13 25.50 464,396 -1.98(-7.21%)
Oct 24, 2006 27.11 27.48 24.82 27.48 691,255 -0.05(-0.17%)
Oct 23, 2006 25.97 27.65 25.91 27.53 443,772 +1.59(+6.11%)
Oct 20, 2006 25.30 25.95 25.16 25.95 71,231 +0.66(+2.62%)
Oct 19, 2006 24.94 25.49 24.94 25.28 100,046 +0.27(+1.09%)
Oct 18, 2006 24.89 25.01 24.72 25.01 85,712 +0.16(+0.66%)
Oct 17, 2006 25.04 25.06 24.84 24.84 130,469 -0.19(-0.76%)
Oct 16, 2006 24.65 25.29 24.64 25.04 158,552 +0.31(+1.27%)
Oct 13, 2006 25.34 25.38 24.56 24.72 110,577 -0.53(-2.08%)
Oct 12, 2006 25.17 25.71 25.15 25.25 203,018 +0.15(+0.60%)
Oct 11, 2006 25.81 25.90 25.00 25.10 334,365 -0.98(-3.75%)
Oct 10, 2006 24.82 26.25 24.82 26.08 553,326 +1.68(+6.89%)
Oct 09, 2006 24.57 24.64 22.66 24.39 501,401 -0.18(-0.72%)
Oct 06, 2006 25.10 25.19 24.37 24.57 191,609 -0.53(-2.10%)
Oct 05, 2006 25.27 25.30 24.95 25.10 146,266 -0.24(-0.94%)
Oct 04, 2006 25.13 25.73 24.82 25.34 417,006 +1.02(+4.19%)
Oct 03, 2006 23.45 24.43 23.33 24.32 205,212 +0.76(+3.22%)
Oct 02, 2006 23.49 23.67 23.35 23.56 237,829 +0.09(+0.38%)
Sep 29, 2006 23.20 23.48 23.17 23.47 211,501 +0.29(+1.24%)
Sep 28, 2006 23.42 23.46 23.12 23.18 185,027 -0.24(-1.02%)
Sep 27, 2006 22.59 24.08 22.47 23.42 337,437 +0.49(+2.15%)
Sep 26, 2006 22.90 22.97 22.48 22.93 214,280 -0.24(-1.03%)
Sep 25, 2006 22.94 23.38 22.87 23.17 114,819 +0.29(+1.25%)
Sep 22, 2006 22.94 23.03 22.57 22.88 170,839 -0.31(-1.33%)
Sep 21, 2006 23.59 23.89 22.23 23.19 620,901 -0.25(-1.08%)
Sep 20, 2006 22.22 23.66 22.22 23.44 636,552 +1.33(+6.00%)
Sep 19, 2006 22.19 22.64 22.08 22.12 491,455 +0.10(+0.47%)
Sep 18, 2006 20.99 22.51 20.92 22.01 599,546 +0.84(+3.97%)
Sep 15, 2006 20.68 21.17 20.65 21.17 298,237 +0.52(+2.52%)
Sep 14, 2006 20.62 20.72 20.54 20.65 640,501 +0.02(+0.10%)
Sep 13, 2006 20.78 20.96 20.58 20.63 94,634 -0.10(-0.46%)
Sep 12, 2006 20.51 20.82 20.35 20.73 562,980 +0.37(+1.81%)
Sep 11, 2006 20.58 20.65 20.15 20.36 195,265 -0.14(-0.70%)
Sep 08, 2006 20.51 20.75 20.21 20.50 174,057 -0.01(-0.03%)
Sep 07, 2006 20.50 20.51 19.35 20.51 344,604 +0.05(+0.23%)
Sep 06, 2006 21.33 21.57 20.20 20.46 403,549 -0.78(-3.67%)
Sep 05, 2006 20.82 21.26 20.65 21.24 461,471 +0.66(+3.22%)
Sep 01, 2006 20.00 20.65 20.00 20.58 383,218 +0.53(+2.66%)
Aug 31, 2006 19.76 20.05 19.71 20.05 175,812 +0.29(+1.49%)
Aug 30, 2006 19.83 19.90 19.63 19.75 302,040 +0.03(+0.17%)
Aug 29, 2006 19.70 19.81 19.55 19.72 151,239 +0.06(+0.31%)
Aug 28, 2006 19.14 20.10 19.11 19.66 335,096 +0.66(+3.49%)
Aug 25, 2006 18.97 19.11 18.81 18.99 82,494 +0.08(+0.43%)
Aug 24, 2006 18.80 18.92 18.71 18.91 877,453 +0.11(+0.58%)
Aug 23, 2006 18.86 18.86 18.57 18.80 321,932 -0.05(-0.29%)
Aug 22, 2006 18.27 19.01 18.27 18.86 212,817 +0.60(+3.30%)
Aug 21, 2006 18.29 18.36 18.04 18.25 161,332 +0.21(+1.17%)
Aug 18, 2006 17.72 18.25 17.72 18.04 283,903 +0.29(+1.62%)
Aug 17, 2006 17.43 17.94 17.43 17.76 740,694 +0.73(+4.30%)
Aug 16, 2006 15.93 17.19 15.91 17.02 896,760 +1.16(+7.33%)
Aug 15, 2006 15.57 15.91 15.55 15.86 173,472 +0.28(+1.80%)
Aug 14, 2006 15.46 15.75 15.44 15.58 202,432 +0.14(+0.89%)
Aug 11, 2006 15.59 15.59 15.35 15.44 96,389 +0.12(+0.76%)
Aug 10, 2006 15.31 15.36 15.04 15.33 88,198 -0.12(-0.75%)
Aug 09, 2006 15.68 15.76 15.14 15.44 69,330 -0.25(-1.61%)
Aug 08, 2006 15.66 15.96 15.62 15.70 42,124 -0.05(-0.35%)
Aug 07, 2006 15.96 15.96 15.62 15.75 22,963 -0.24(-1.50%)
Aug 04, 2006 15.99 16.13 15.87 15.99 105,750 +0.00(+0.00%)
Aug 03, 2006 16.17 16.17 15.90 15.99 122,132 -0.18(-1.10%)
Aug 02, 2006 15.76 16.17 15.70 16.17 161,039 +0.48(+3.05%)
Aug 01, 2006 15.69 15.90 15.52 15.69 144,803 +0.10(+0.66%)
Jul 31, 2006 15.59 15.64 15.52 15.59 15,796 -0.07(-0.44%)
Jul 28, 2006 15.66 15.72 15.59 15.66 83,225 +0.01(+0.04%)
Jul 27, 2006 15.59 15.72 15.55 15.65 43,587 +0.10(+0.62%)
Jul 26, 2006 15.52 15.66 15.46 15.55 89,515 +0.03(+0.22%)
Jul 25, 2006 15.38 15.55 15.34 15.52 50,169 +0.07(+0.44%)
Jul 24, 2006 15.55 15.57 15.38 15.45 65,381 -0.07(-0.44%)
Jul 21, 2006 15.69 15.69 15.38 15.52 218,376 +0.00(+0.00%)
Jul 20, 2006 15.28 15.76 15.26 15.52 148,460 +0.21(+1.34%)
Jul 19, 2006 15.01 15.39 15.01 15.31 66,112 +0.29(+1.91%)
Jul 18, 2006 15.21 15.23 14.72 15.03 188,976 -0.17(-1.12%)
Jul 17, 2006 15.28 15.37 14.96 15.20 240,754 -0.18(-1.20%)
Jul 14, 2006 15.55 15.55 15.31 15.38 88,783 -0.26(-1.66%)
Jul 13, 2006 15.69 15.83 15.60 15.64 218,522 -0.16(-0.99%)
Jul 12, 2006 15.72 15.88 15.66 15.80 148,753 -0.23(-1.45%)
Jul 11, 2006 16.17 16.31 15.94 16.03 360,400 -0.14(-0.85%)
Jul 10, 2006 15.76 16.24 15.76 16.17 228,029 +0.31(+1.98%)
Jul 07, 2006 16.03 16.03 15.68 15.85 98,144 -0.21(-1.28%)
Jul 06, 2006 15.79 16.07 15.52 16.06 188,098 +0.27(+1.73%)
Jul 05, 2006 15.66 15.85 15.45 15.79 198,191 -0.08(-0.47%)
Jul 03, 2006 15.42 15.86 15.42 15.86 160,308 +0.38(+2.43%)
Jun 30, 2006 15.42 15.52 15.35 15.49 524,073 +0.07(+0.44%)
Jun 29, 2006 15.07 15.54 15.05 15.42 2,792,229 +0.36(+2.36%)
Jun 28, 2006 15.49 15.49 14.75 15.06 240,462 -0.49(-3.17%)
Jun 27, 2006 15.31 15.58 15.25 15.55 117,305 +0.24(+1.56%)
Jun 26, 2006 15.44 15.47 15.09 15.31 61,724 -0.14(-0.88%)
Jun 23, 2006 15.11 15.67 15.04 15.45 78,252 +0.27(+1.80%)
Jun 22, 2006 15.01 15.31 15.01 15.18 79,276 +0.10(+0.68%)
Jun 21, 2006 15.34 15.36 14.90 15.08 55,142 -0.37(-2.39%)
Jun 20, 2006 15.68 15.76 15.44 15.44 38,321 -0.23(-1.48%)
Jun 19, 2006 15.38 15.79 15.35 15.68 174,642 +0.33(+2.14%)
Jun 16, 2006 15.14 15.66 15.14 15.35 87,174 +0.21(+1.40%)
Jun 15, 2006 14.94 15.34 14.74 15.14 130,323 -0.47(-3.02%)
Jun 14, 2006 15.61 15.90 15.53 15.61 62,163 +0.00(+0.00%)
Jun 13, 2006 15.55 15.84 15.52 15.61 333,926 -0.01(-0.09%)
Jun 12, 2006 16.04 16.11 15.52 15.62 274,834 -0.37(-2.31%)
Jun 09, 2006 16.00 16.10 15.96 15.99 45,050 -0.02(-0.13%)
Jun 08, 2006 16.10 16.11 15.90 16.01 183,857 -0.12(-0.76%)
Jun 07, 2006 16.24 16.42 16.11 16.13 142,756 -0.02(-0.13%)
Jun 06, 2006 16.41 16.46 15.59 16.16 219,692 -0.31(-1.91%)
Jun 05, 2006 16.51 16.55 16.34 16.47 119,792 +0.13(+0.79%)
Jun 02, 2006 16.48 16.53 16.27 16.34 118,183 -0.24(-1.44%)
Jun 01, 2006 16.27 16.58 16.24 16.58 134,565 +0.31(+1.89%)
May 31, 2006 16.17 16.35 16.12 16.27 71,524 +0.15(+0.93%)
May 30, 2006 16.27 16.41 15.72 16.12 305,989 -0.05(-0.30%)
May 26, 2006 16.06 16.31 16.00 16.17 75,912 +0.08(+0.51%)
May 25, 2006 15.90 16.22 15.85 16.09 408,668 +0.36(+2.30%)
May 24, 2006 15.77 16.27 15.55 15.72 603,642 -0.01(-0.09%)
May 23, 2006 15.59 16.43 15.59 15.74 448,014 +0.39(+2.54%)
May 22, 2006 15.83 15.86 15.29 15.35 596,036 -0.32(-2.05%)
May 19, 2006 15.72 15.96 15.54 15.67 160,893 +0.03(+0.17%)
May 18, 2006 15.21 15.96 15.21 15.64 1,068,623 +0.83(+5.63%)
May 17, 2006 15.50 16.07 14.63 14.81 736,744 +0.21(+1.45%)
May 16, 2006 14.46 14.60 14.32 14.60 100,923 +0.14(+0.95%)
May 15, 2006 14.60 14.73 14.46 14.46 59,384 -0.14(-0.94%)
May 12, 2006 14.73 14.79 14.49 14.60 89,076 -0.01(-0.05%)
May 11, 2006 15.18 15.23 14.41 14.60 82,348 -0.51(-3.39%)
May 10, 2006 15.08 15.14 15.07 15.12 25,157 -0.03(-0.18%)
May 09, 2006 15.18 15.35 15.11 15.14 111,455 -0.09(-0.58%)
May 08, 2006 15.18 15.31 15.15 15.23 74,595 +0.05(+0.36%)
May 05, 2006 15.25 15.27 15.14 15.18 76,936 -0.03(-0.22%)
May 04, 2006 15.28 15.30 15.16 15.21 77,813 -0.03(-0.22%)
May 03, 2006 15.23 15.26 15.05 15.25 238,707 +0.00(+0.00%)
May 02, 2006 15.14 15.31 15.07 15.25 203,749 -0.02(-0.13%)
May 01, 2006 15.14 15.35 15.14 15.27 302,040 -0.01(-0.09%)
Apr 28, 2006 15.46 15.49 15.24 15.28 58,799 +0.00(+0.00%)
Apr 27, 2006 15.62 15.62 15.28 15.28 31,154 -0.29(-1.89%)
Apr 26, 2006 15.35 15.79 15.31 15.57 316,082 +0.34(+2.24%)
Apr 25, 2006 15.25 15.38 15.17 15.23 275,858 +0.05(+0.36%)
Apr 24, 2006 15.18 15.28 15.08 15.18 52,509 +0.03(+0.18%)
Apr 21, 2006 15.01 15.25 15.01 15.15 150,362 +0.11(+0.73%)
Apr 20, 2006 15.18 15.23 15.01 15.04 152,556 -0.19(-1.26%)
Apr 19, 2006 15.14 15.31 15.14 15.23 75,034 +0.11(+0.72%)
Apr 18, 2006 15.10 15.27 14.97 15.12 99,315 +0.01(+0.09%)
Apr 17, 2006 14.97 15.12 14.77 15.11 104,726 +0.17(+1.14%)
Apr 13, 2006 14.49 15.11 14.50 14.94 154,603 +0.44(+3.07%)
Apr 12, 2006 15.42 15.45 14.49 14.49 447,283 -0.77(-5.06%)
Apr 11, 2006 15.35 15.35 15.11 15.27 118,768 -0.01(-0.09%)
Apr 10, 2006 15.42 15.45 15.14 15.28 130,908 -0.21(-1.32%)
Apr 07, 2006 15.55 15.65 15.33 15.49 106,628 -0.10(-0.66%)
Apr 06, 2006 15.66 15.66 15.42 15.59 141,732 -0.01(-0.04%)
Apr 05, 2006 15.72 15.72 15.55 15.59 49,584 -0.13(-0.83%)
Apr 04, 2006 15.76 15.89 15.70 15.72 158,406 -0.09(-0.56%)
Apr 03, 2006 15.67 15.96 15.59 15.81 181,663 +0.19(+1.23%)
Mar 31, 2006 15.35 15.81 15.35 15.62 182,101 +0.27(+1.78%)
Mar 30, 2006 15.99 15.99 14.89 15.35 922,357 +0.64(+4.32%)
Mar 29, 2006 14.53 14.87 14.53 14.71 165,866 +0.29(+1.99%)
Mar 28, 2006 14.94 14.94 13.89 14.43 513,249 -0.48(-3.21%)
Mar 27, 2006 15.11 15.18 14.74 14.90 312,132 -0.24(-1.58%)
Mar 24, 2006 15.28 15.31 15.12 15.14 56,605 -0.10(-0.67%)
Mar 23, 2006 15.45 15.49 15.22 15.25 236,659 -0.21(-1.37%)
Mar 22, 2006 15.83 15.86 15.45 15.46 128,422 -0.40(-2.54%)
Mar 21, 2006 15.55 16.26 15.55 15.86 270,300 +0.39(+2.52%)
Mar 20, 2006 15.04 15.52 15.01 15.47 237,975 +0.43(+2.86%)
Mar 17, 2006 14.94 15.06 14.94 15.04 128,129 +0.14(+0.92%)
Mar 16, 2006 14.84 15.10 14.73 14.90 73,718 +0.00(+0.00%)
Mar 15, 2006 15.10 15.10 14.88 14.90 96,535 -0.24(-1.58%)
Mar 14, 2006 15.10 15.21 15.04 15.14 164,257 +0.00(+0.00%)
Mar 13, 2006 15.10 15.22 15.01 15.14 272,494 +0.00(+0.00%)
Mar 10, 2006 14.90 15.20 14.90 15.14 402,379 +0.32(+2.17%)
Mar 09, 2006 15.14 15.14 14.82 14.82 471,417 -0.36(-2.34%)
Mar 08, 2006 15.28 15.33 15.08 15.18 268,691 -0.07(-0.45%)
Mar 07, 2006 15.28 15.35 15.05 15.25 193,071 +0.03(+0.22%)
Mar 06, 2006 15.18 15.29 15.18 15.21 237,098 -0.03(-0.22%)
Mar 03, 2006 15.23 15.25 15.14 15.25 281,270 -0.03(-0.22%)
Mar 02, 2006 15.72 15.74 15.28 15.28 264,157 -0.44(-2.83%)
Mar 01, 2006 15.79 15.83 15.50 15.72 135,442 -0.03(-0.22%)
Feb 28, 2006 16.18 16.34 15.76 15.76 62,163 -0.42(-2.62%)
Feb 27, 2006 15.88 16.18 15.88 16.18 95,658 +0.18(+1.11%)
Feb 24, 2006 16.17 16.27 15.92 16.00 57,043 -0.13(-0.81%)
Feb 23, 2006 16.07 16.50 16.00 16.13 210,623 +0.15(+0.94%)
Feb 22, 2006 15.04 16.06 15.04 15.98 199,507 +0.93(+6.18%)
Feb 21, 2006 14.87 15.10 14.85 15.05 128,568 +0.13(+0.87%)
Feb 17, 2006 14.36 15.04 14.36 14.92 212,671 +0.46(+3.22%)
Feb 16, 2006 14.39 14.53 14.32 14.46 125,496 +0.10(+0.71%)
Feb 15, 2006 14.25 14.49 14.18 14.36 256,259 +0.07(+0.48%)
Feb 14, 2006 14.31 14.38 13.95 14.29 373,857 -0.03(-0.24%)
Feb 13, 2006 14.58 14.58 14.15 14.32 64,357 -0.21(-1.41%)
Feb 10, 2006 14.70 14.77 14.53 14.53 33,641 -0.24(-1.62%)
Feb 09, 2006 14.53 14.78 14.50 14.77 547,183 +0.45(+3.15%)
Feb 08, 2006 14.70 14.84 14.15 14.32 467,029 -0.48(-3.23%)
Feb 07, 2006 15.52 15.52 14.74 14.79 173,325 -0.55(-3.61%)
Feb 06, 2006 15.52 15.52 15.10 15.35 114,526 +0.30(+2.00%)
Feb 03, 2006 15.26 15.45 15.04 15.05 247,483 -0.37(-2.39%)
Feb 02, 2006 16.24 16.41 15.42 15.42 139,830 -0.82(-5.05%)
Feb 01, 2006 16.41 16.51 16.24 16.24 388,045 -0.17(-1.04%)
Jan 31, 2006 16.38 16.51 16.28 16.41 202,871 -0.11(-0.66%)
Jan 30, 2006 16.28 16.55 16.10 16.52 441,432 +0.15(+0.92%)
Jan 27, 2006 15.39 16.37 15.39 16.37 482,533 +0.98(+6.40%)
Jan 26, 2006 15.75 15.90 15.31 15.38 370,054 +0.21(+1.35%)
Jan 25, 2006 15.24 15.78 14.90 15.18 341,532 -0.13(-0.85%)
Jan 24, 2006 16.12 16.15 15.08 15.31 812,949 -0.59(-3.70%)
Jan 23, 2006 15.84 16.31 15.74 15.90 301,309 -0.05(-0.30%)
Jan 20, 2006 16.41 16.55 15.75 15.94 727,383 -0.36(-2.18%)
Jan 19, 2006 16.29 16.48 15.81 16.30 381,170 +0.68(+4.33%)
Jan 18, 2006 15.66 16.07 15.45 15.62 474,342 -0.52(-3.22%)
Jan 17, 2006 16.13 16.48 16.00 16.14 424,758 -0.58(-3.47%)
Jan 13, 2006 16.07 16.89 16.07 16.72 395,651 +0.69(+4.31%)
Jan 12, 2006 16.38 16.38 15.86 16.03 664,342 -0.38(-2.33%)
Jan 11, 2006 16.48 16.51 16.21 16.42 398,283 -0.10(-0.58%)
Jan 10, 2006 16.00 16.58 15.98 16.51 802,564 -0.31(-1.83%)
Jan 09, 2006 17.16 17.16 16.82 16.82 448,745 -0.40(-2.30%)
Jan 06, 2006 17.57 17.78 16.96 17.22 773,750 -0.90(-4.98%)
Jan 05, 2006 18.46 18.46 17.88 18.12 232,271 -0.41(-2.21%)
Jan 04, 2006 17.84 18.53 17.84 18.53 271,763 +0.77(+4.35%)
Jan 03, 2006 18.46 18.51 17.43 17.76 393,310 -0.91(-4.87%)
Dec 30, 2005 18.46 18.73 17.98 18.66 235,196 +0.21(+1.15%)
Dec 29, 2005 17.64 18.60 17.64 18.45 688,623 +0.81(+4.61%)
Dec 28, 2005 17.78 17.91 17.43 17.64 455,620 -0.07(-0.39%)
Dec 27, 2005 17.78 18.22 17.47 17.71 300,577 -0.01(-0.04%)
Dec 23, 2005 17.37 17.88 17.26 17.71 747,861 +0.56(+3.27%)
Dec 22, 2005 16.00 17.30 16.00 17.15 423,149 +1.02(+6.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.