Copa Holdings, S.A. Historical Stock Prices

CPA 
$85.29
*  
1.38
1.59%
Get CPA Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CPA now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 28-FEB-2015 TO 29-MAY-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  86.30  86.75  85  85.29 596,626
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
04/29/2015 113.39 113.83 110.81 111.32 379,285
04/28/2015 114.5 115.1 113.07 113.72 431,246
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
*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?