Quantcast

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

CPA 
$118.5
*  
2.13
1.77%
Get CPA Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading CPA now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    CPA After Hours
 
 
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 19-JAN-2018 TO 19-APR-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.
16:00 120.03 120.16 117.93 118.50 299,121
04/19/2018 123.37 123.63 120.27 120.63 248,864
04/18/2018 121.9 125.68 121.9 123.4 296,797
04/17/2018 121.53 121.86 120.4 121.32 165,744
04/16/2018 121.51 122.69 120.24 121.39 188,050
04/13/2018 123.89 123.89 120.6401 121.22 192,028
04/12/2018 121.5 124.61 119.55 123.47 362,866
04/11/2018 122.01 123.19 120.28 120.52 389,220
04/10/2018 125.41 125.41 122.415 123.22 189,501
04/09/2018 124.05 126.73 123.77 124.51 336,536
04/06/2018 129.18 129.18 123.07 123.12 490,415
04/05/2018 130.09 130.94 129.47 129.92 159,000
04/04/2018 125.91 129.345 125.23 129.22 309,601
04/03/2018 126.03 128.63 124.84 127.61 325,376
04/02/2018 128.79 129.1 124.39 125.85 269,981
03/29/2018 127.91 130.095 126.925 128.63 331,056
03/28/2018 127.65 129.2499 126.33 127.51 217,090
03/27/2018 130.44 131 127.12 127.42 171,880
03/26/2018 131.37 131.9475 128.17 129.99 212,706
03/23/2018 133.07 133.79 129.6 129.7 177,788
03/22/2018 135.3 136.8 132.56 132.81 209,877
03/21/2018 136.88 137.42 135.36 136.13 150,867
03/20/2018 137.09 138.35 136.13 137.12 164,609
03/19/2018 136.72 137.31 135.91 136.79 126,283
03/16/2018 136.14 138.15 136.14 136.64 148,652
03/15/2018 138.66 138.66 136.1 136.29 118,557
03/14/2018 139.5 139.76 137.17 138.13 160,587
03/13/2018 137.7 140.33 135.67 139.61 327,213
03/12/2018 135.65 137.78 134.68 137 125,750
03/09/2018 134.84 136.04 132.555 135.06 184,363
03/08/2018 133.89 136.51 133.35 134.23 167,705
03/07/2018 133.37 134.14 131.05 133.05 180,911
03/06/2018 135.1 135.33 133.88 134.55 166,507
03/05/2018 133.2 135.36 132.01 134.77 140,712
03/02/2018 133.72 134.88 131.59 134.31 160,749
03/01/2018 136.49 137.07 134.12 135.81 227,797
02/28/2018 137.29 138.22 135.835 135.97 176,977
02/27/2018 139.43 139.73 136.045 136.6 345,576
02/26/2018 140 140.995 138.34 138.98 313,868
02/23/2018 138.38 139.61 136.37 139.56 231,953
02/22/2018 134.27 138.61 127.69 136.93 496,760
02/21/2018 132.24 135.38 130.64 132.49 336,641
02/20/2018 130.3 132.28 130.0085 131.54 136,781
02/16/2018 130.98 132.44 130.32 130.66 194,068
02/15/2018 131.39 131.69 129.5642 130.7 122,149
02/14/2018 127.61 130.81 127.07 130.4 133,377
02/13/2018 127.82 130.74 126.6 128.15 133,527
02/12/2018 126.66 128.7 125.59 127.81 132,812
02/09/2018 126.28 127 122.2 125.41 243,472
02/08/2018 129.01 130.01 125.24 125.24 277,356
02/07/2018 129.05 130.5 128.48 128.95 208,283
02/06/2018 124.26 129.75 122.03 129.09 309,238
02/05/2018 130.68 130.68 126.32 126.77 256,514
02/02/2018 136.45 136.45 131.8 132.22 178,254
02/01/2018 137.86 138.27 135.97 137.2 174,718
01/31/2018 135.37 139.3399 134.9 138.33 338,800
01/30/2018 134.78 135.15 133.61 134.43 185,200
01/29/2018 137.58 137.58 134.96 135.11 204,148
01/26/2018 137.88 137.96 136.405 137.57 358,040
01/25/2018 136.85 137.395 135.66 136.96 371,342
01/24/2018 135.2 137.15 134.25 136.87 358,644
01/23/2018 137.66 138.15 135.66 135.84 172,906
01/22/2018 137.46 137.77 136.11 137.4 232,104
01/19/2018 137.61 138.21 136.57 137.63 265,591
*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