Quantcast

Copa Holdings, S.A. Copa Holdings, S.A. Class A Common Stock Historical Stock Prices

CPA 
$87.33
*  
0.51
0.59%
Get CPA Alerts
*Delayed - data as of Jan. 17, 2019 10:33 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
10:33 87.52 88.76 87.095 87.33 70,983
01/16/2019 85.87 88.5 85.4053 86.82 329,128
01/15/2019 86.46 86.46 83.14 84.46 440,621
01/14/2019 85.86 86.87 84.54 86.15 188,843
01/11/2019 86.34 87.82 86 86.98 365,117
01/10/2019 86.7 87.05 84.22 86.73 409,961
01/09/2019 85.23 87.73 85.23 87.49 403,136
01/08/2019 84.41 85.02 82.82 84.54 334,341
01/07/2019 83.08 83.72 81.25 83.33 306,499
01/04/2019 80.39 83.67 79.42 82.85 441,237
01/03/2019 79.99 81.225 77.885 79.13 425,988
01/02/2019 77.74 81.8 77.31 81.26 396,235
12/31/2018 76.69 78.9 76.69 78.71 310,623
12/28/2018 76.8 78.06 75.67 76.41 206,156
12/27/2018 75.88 76.83 73.675 76.8 234,675
12/26/2018 74.25 77.0999 73.37 76.96 366,936
12/24/2018 72.09 74.6 72 73.22 184,290
12/21/2018 75.92 76.36 73.13 73.26 540,587
12/20/2018 77.71 78.97 74.56 75.81 390,107
12/19/2018 77.95 80.27 76.495 76.79 491,292
12/18/2018 76.04 78.52 75.69 77.61 464,072
12/17/2018 77.68 77.98 74.8 75.1 348,860
12/14/2018 76.01 78.6 75.432 77.84 451,191
12/13/2018 79.9 80.5399 76.27 77.4 335,618
12/12/2018 80.68 81.01 79.105 79.95 493,527
12/11/2018 78.59 80.15 78.18 79.63 337,317
12/10/2018 79.86 79.9 76.52 77.55 428,771
12/07/2018 82.33 83.26 78.98 79.21 363,497
12/06/2018 82.29 83.6 79.31 82.88 421,028
12/04/2018 86.6 88 83.26 83.65 508,244
12/03/2018 85.85 88.15 84.08 87.66 615,794
11/30/2018 83.07 85.08 81.96 85.03 712,026
11/29/2018 82.35 83.03 81.535 83.01 350,944
11/28/2018 81.34 83.61 80 83.52 361,396
11/27/2018 83.81 85.27 81.035 81.27 442,658
11/26/2018 82.27 83.56 81.38 83.5 796,295
11/23/2018 78.02 83.33 75.88 81.96 353,454
11/21/2018 76.47 78.84 76.1 77.41 344,943
11/20/2018 74.84 77.38 73.84 75.65 511,169
11/19/2018 74.67 77.56 74.3201 75.91 688,926
11/16/2018 81.95 81.97 72.17 74.98 1,734,077
11/15/2018 69.59 84.67 68.5 83.88 2,372,685
11/14/2018 80.28 81.81 79.82 81.41 532,254
11/13/2018 78.65 80.6 78.58 79.81 613,016
11/12/2018 79 79.535 78.13 78.42 296,484
11/09/2018 78.25 80.13 78.25 79.25 577,787
11/08/2018 79.51 80.15 78.56 79.9 424,963
11/07/2018 80.1 80.64 78.01 80.23 403,922
11/06/2018 79.16 80.29 78.7 79.46 299,533
11/05/2018 80.76 80.76 76.96 79.51 336,910
11/02/2018 79.01 82.48 78.84 81.05 665,976
11/01/2018 73.13 78.95 73.13 78.47 580,648
10/31/2018 72.75 73 71.17 72.43 686,728
10/30/2018 68.39 71.96 67.78 71.85 610,517
10/29/2018 71.5 72.4 67.38 68.31 476,521
10/26/2018 69.27 71.17 67.42 70.87 886,955
10/25/2018 68.9 71.135 68.32 70.34 557,567
10/24/2018 72.53 73.8 68.2 68.27 550,333
10/23/2018 71.52 72.67 69.03 72.62 828,216
10/22/2018 73.88 75.1 72.1 73.14 402,080
10/19/2018 76.81 77.07 74.92 75.57 257,048
10/18/2018 79.09 79.69 76.74 76.93 348,911
10/17/2018 79.11 80.3003 77.37 79.48 380,071
10/16/2018 77.71 80.06 76.88 79.39 419,572
*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?

Smart Portfolio