Copa Holdings, S.A. Historical Stock Prices

CPA 
$75.53
*  
1.66
2.25%
Get CPA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CPA now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CPA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  74  75.66  73.73  75.53 419,274
07/31/2015 74.23 75.66 73.73 75.53 419,556
07/30/2015 75.47 75.73 73.2313 73.87 455,136
07/29/2015 74.99 76.99 74.65 75.93 466,782
07/28/2015 74.35 75.79 74.08 74.72 369,972
07/27/2015 74.77 75.37 72.68 74.27 524,582
07/24/2015 76.89 77.23 74.71 75.01 566,112
07/23/2015 78 78.33 76.76 76.98 479,182
07/22/2015 78.3 78.9 77.07 77.37 352,580
07/21/2015 79 79.49 78.0801 78.36 499,468
07/20/2015 80.96 81.05 78.84 79.04 464,603
07/17/2015 80.61 81.6699 80.32 80.46 314,778
07/16/2015 82.91 84.48 80.72 81.01 712,193
07/15/2015 83.62 84.31 83.5 83.77 486,786
07/14/2015 85.44 85.94 83.43 84 566,756
07/13/2015 85.69 86.37 85.23 85.64 311,581
07/10/2015 85.02 85.9145 84.96 85.32 492,070
07/09/2015 83.49 84.75 83.49 84.35 600,092
07/08/2015 83.11 84.025 82.67 82.78 487,024
07/07/2015 80.51 84.15 78.951 83.97 693,494
07/06/2015 81.08 82.03 80.01 81.02 495,334
07/02/2015 82 83.91 81.01 82.75 326,015
07/01/2015 83.41 83.93 80.8 81.97 315,562
06/30/2015 81.96 83.24 81.57 82.59 320,996
06/29/2015 82.55 83.11 81.2 81.48 379,626
06/26/2015 84.12 84.3 83.18 83.2 718,582
06/25/2015 84.92 85.22 84.13 84.22 349,622
06/24/2015 86.85 86.85 84.6 84.9 263,804
06/23/2015 86.98 87.47 86.61 86.67 300,068
06/22/2015 86 86.69 85.57 86.67 481,427
06/19/2015 85.05 85.26 84.7 84.96 311,639
06/18/2015 85.15 85.49 84.8 84.98 256,084
06/17/2015 86.64 86.64 84.52 84.99 322,606
06/16/2015 85 85.1299 84.3 84.78 285,653
06/15/2015 85 85.98 85 85.09 529,371
06/12/2015 86.5 87.9496 86.5 86.84 497,657
06/11/2015 86.76 87.58 86.65 86.99 278,774
06/10/2015 87.68 89.12 86.75 86.98 416,260
06/09/2015 86.46 87.6 85.77 87.41 567,285
06/08/2015 88.49 88.81 86.45 86.89 547,956
06/05/2015 87.48 88.93 87.0159 88.66 349,625
06/04/2015 88 88.35 87.39 87.77 349,768
06/03/2015 87.41 88.45 86.87 88.13 512,796
06/02/2015 84.35 88.1799 84.11 87.39 694,842
06/01/2015 85.38 85.755 83.6 85.14 641,898
05/29/2015 86.47 86.75 85 85.29 597,557
05/28/2015 87.18 87.4945 85.935 86.67 350,707
05/27/2015 86.84 87.9911 86.56 87.12 479,727
05/26/2015 90.19 90.3 87.0075 87.61 699,304
05/22/2015 89.57 89.94 89.102 89.66 375,058
05/21/2015 89.79 90.005 89.25 89.51 346,654
05/20/2015 91.04 91.14 89.75 89.99 558,514
05/19/2015 92.08 92.5 90.75 91.01 489,899
05/18/2015 91.78 93.0788 91.37 91.77 440,454
05/15/2015 91.58 92.6 91.5 92 250,353
05/14/2015 91.86 93.1399 91.54 91.74 479,407
05/13/2015 92.27 92.54 91.28 91.53 600,715
05/12/2015 92.85 93.19 91.87 91.97 639,094
05/11/2015 95 95 92.7 93.49 641,687
05/08/2015 93.5 95.59 93.5 94.41 1,307,072
05/07/2015 98.72 99.95 92.51 92.94 4,747,395
05/06/2015 109.8 109.8 106.65 106.9 609,866
05/05/2015 108.43 110.11 108.35 109 525,394
05/04/2015 110.99 110.99 108.77 109.07 476,774
05/01/2015 111.26 111.44 109.79 110.5 327,327
04/30/2015 111.03 111.71 110.08 110.89 318,993
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?