Quantcast

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

CPA 
$79.39
*  
2.34
3.04%
Get CPA Alerts
*Delayed - data as of Oct. 16, 2018  -  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
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 15-JUL-2018 TO 15-OCT-2018

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 77.69 80.06 76.88 79.39 419,572
10/15/2018 77.3 77.94 76.63 77.05 434,703
10/12/2018 78.19 78.58 75.76 77.28 357,059
10/11/2018 81.08 81.58 76.74 76.86 473,423
10/10/2018 83.69 83.94 80.69 80.73 514,643
10/09/2018 82.98 85.09 81.82 83.68 555,091
10/08/2018 82.16 84.56 81.72 84.12 528,386
10/05/2018 82.82 83.14 80.51 81.92 491,778
10/04/2018 82.76 83.37 81.34 82.84 894,765
10/03/2018 79.34 83.23 79.2606 83 1,066,673
10/02/2018 77.04 79.48 76.51 78.45 448,557
10/01/2018 79.9 79.92 76.71 76.93 417,303
09/28/2018 80.09 81.03 78.338 79.84 602,068
09/27/2018 80.38 81.55 80.13 80.98 358,481
09/26/2018 78.53 80.67 78.45 80.06 448,494
09/25/2018 77.97 78.98 77.4 78.95 323,687
09/24/2018 78.77 78.77 77.51 77.93 451,136
09/21/2018 80.25 80.37 78.22 78.86 491,397
09/20/2018 80.22 81.07 78.37 80.71 445,975
09/19/2018 79.71 81.4 78.89 80.08 429,410
09/18/2018 79.59 80.29 77.88 79.4 555,764
09/17/2018 77.18 80.535 77.18 79.99 562,730
09/14/2018 76.92 78.5 76.55 77.95 551,997
09/13/2018 77.13 77.75 75.8 76.9 676,346
09/12/2018 77.63 79.89 76.86 76.86 382,184
09/11/2018 77.56 77.81 75.77 76.22 459,895
09/10/2018 76.88 78.59 76.88 77.95 418,517
09/07/2018 75.94 77.27 75.66 76.54 460,607
09/06/2018 75.49 76.77 74.7665 75.91 723,067
09/05/2018 76.16 77.54 75.735 76.02 611,730
09/04/2018 79.43 79.6325 76.32 76.66 559,399
08/31/2018 78.21 80.06 77.48 79.94 396,431
08/30/2018 80.63 81.05 77.69 78.1 579,426
08/29/2018 81.02 82.26 80.82 81.8 348,732
08/28/2018 83.7 83.7 81.31 81.41 339,972
08/27/2018 82.88 83.81 82.745 83.2 342,273
08/24/2018 80.79 83.67 80.655 82.47 652,354
08/23/2018 81.46 81.96 79.6405 80.14 425,035
08/22/2018 83.74 83.98 81.06 81.87 553,336
08/21/2018 86.99 86.99 84.14 84.17 454,365
08/20/2018 85.56 86.83 84.83 86.43 394,613
08/17/2018 86.67 86.67 84.08 85.4 457,920
08/16/2018 88.7 89.53 86.61 86.71 421,516
08/15/2018 87.8 89.255 87.73 88.66 413,965
08/14/2018 84.7 88.9 84.7 88.34 533,478
08/13/2018 84.83 86.58 82.8019 84.29 735,476
08/10/2018 81.55 83.67 81.51 82.84 995,779
08/09/2018 92.02 92.84 83.74 84.05 2,134,851
08/08/2018 97.91 98.6299 97.15 98.39 416,830
08/07/2018 97.06 98.312 96.55 97.51 377,344
08/06/2018 95.6 96.57 94.94 96.48 217,675
08/03/2018 93.27 96.2 92.93 95.63 302,206
08/02/2018 93.9 94.47 91.8 93.03 421,056
08/01/2018 97.47 98.07 94.43 94.73 310,146
07/31/2018 97.04 98.12 95.655 97.34 377,072
07/30/2018 97.73 98.53 96.49 96.82 152,959
07/27/2018 97.84 98.94 97.38 98.05 198,189
07/26/2018 95.35 98.54 95.24 97.65 309,773
07/25/2018 95.24 96.2 94.61 95.76 264,082
07/24/2018 96.59 98.07 94.78 95.16 238,844
07/23/2018 96.73 96.95 95.53 96.41 254,710
07/20/2018 96.83 98.33 96.5 97.01 291,586
07/19/2018 97.85 98.84 97.3525 97.53 290,597
07/18/2018 97.72 99.78 97.44 99.22 292,748
07/17/2018 96.05 97.68 95.79 97.05 415,685
07/16/2018 97.61 98.47 95.94 96.04 456,940
*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