Copa Holdings, S.A. Historical Stock Prices

CPA 
$113.6
*  
0.94
0.82%
Get CPA Alerts
*Delayed - data as of Apr. 28, 2015 10:47 ET  -  Find a broker to begin trading CPA now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CPA Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
10:47  114.24  114.50  113.07  113.60 100,018
04/27/2015 112.35 115.16 112.16 114.54 533,377
04/24/2015 109.29 113 108.71 112.24 535,452
04/23/2015 107.63 109.6 107.51 108.89 458,448
04/22/2015 107.58 108.938 106.74 108.07 275,710
04/21/2015 107.4 107.4 106.04 107.19 345,543
04/20/2015 106.75 107.28 106.09 107.15 419,197
04/17/2015 106.36 106.85 105.71 106.83 378,708
04/16/2015 105.96 107.36 105.7614 106.75 370,144
04/15/2015 105.73 106.6099 105.39 105.78 417,353
04/14/2015 105.82 106.51 105.06 106.16 350,015
04/13/2015 107.53 108.49 105.52 106.12 502,083
04/10/2015 105.8 107.6 105.55 107.41 482,436
04/09/2015 104.3 106.34 103.42 105.45 443,406
04/08/2015 103.46 105.48 103.11 104.14 581,204
04/07/2015 99.83 101.99 99.51 101.73 507,272
04/06/2015 96.9 100.18 96.09 99.96 550,321
04/02/2015 99.38 100.23 97.17 97.53 727,616
04/01/2015 101.05 101.1 98.032 98.25 618,080
03/31/2015 101.67 102.37 100.17 100.97 541,584
03/30/2015 103.32 104.0044 101.66 102.11 272,474
03/27/2015 102.4 104.25 101.72 102.95 428,921
03/26/2015 101 103.35 100.99 102.38 477,939
03/25/2015 105.5 105.99 101.71 101.74 274,829
03/24/2015 105.14 106.42 104.75 105.43 305,297
03/23/2015 104.96 107.92 104.84 105.64 331,311
03/20/2015 104.27 105.469 104.15 104.64 377,849
03/19/2015 105.06 105.81 103.1 103.96 728,359
03/18/2015 104.66 105.32 102.66 104.85 455,170
03/17/2015 102.87 104.86 102.71 103.89 607,369
03/16/2015 105.73 106.165 103.32 104.2 494,574
03/13/2015 101.48 105.77 101.3 104.97 676,924
03/12/2015 100 102.75 100 101.03 536,739
03/11/2015 101.9 102.1811 99.88 100.26 1,127,410
03/10/2015 106.64 106.64 101.37 101.86 787,289
03/09/2015 109.29 109.88 105.83 105.94 378,305
03/06/2015 109.16 110.485 108.49 109.14 343,900
03/05/2015 110.6 110.9 108.57 109.37 350,625
03/04/2015 113.32 113.32 109.69 110.4 440,958
03/03/2015 113.57 114.22 111.43 114.05 567,832
03/02/2015 114.14 114.85 113.02 113.65 385,098
02/27/2015 115.55 115.56 113.82 113.88 358,187
02/26/2015 117.76 118.1 114.46 114.76 424,763
02/25/2015 117.56 118.9 116.4831 117.59 484,838
02/24/2015 115.76 118.95 115.05 118.78 294,944
02/23/2015 115.88 116.44 115.395 116.13 312,987
02/20/2015 114.63 116 112.6 115.6 271,388
02/19/2015 117.38 117.38 114.35 115.16 296,420
02/18/2015 113.7 117.1 113.64 116.61 371,389
02/17/2015 118.34 119.09 113.58 113.73 483,449
02/13/2015 118.85 120.26 117.1501 119.12 691,581
02/12/2015 116.15 121.25 115.11 118.85 1,654,240
02/11/2015 111.88 113.055 110.72 111.74 639,234
02/10/2015 111.48 113.49 109.75 111.05 515,843
02/09/2015 114.4 114.75 109.98 111.38 585,339
02/06/2015 116.59 117.93 114.312 114.88 577,957
02/05/2015 113.69 116.47 112.171 116.3 509,232
02/04/2015 111.48 114.19 110.39 113.96 587,289
02/03/2015 109.34 110.882 108.14 110.75 401,806
02/02/2015 107.01 109.06 105 108.92 447,463
01/30/2015 110.19 110.19 106.22 107.51 446,022
01/29/2015 109.62 110.51 107.85 110.5 370,954
01/28/2015 109.31 111.81 107.7984 109.62 409,611
01/27/2015 108.5 109.94 107.11 108.43 538,461
*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?