Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Copa Holdings S.A.
(NY:
CPA
)
106.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
105.49
106.51
104.13
105.59
392,952
-0.46(-0.43%)
Apr 29, 2014
104.74
106.08
104.18
106.05
322,415
+1.59(+1.52%)
Apr 28, 2014
104.61
105.33
103.44
104.46
343,542
+0.16(+0.15%)
Apr 25, 2014
107.44
107.72
104.06
104.30
451,598
-3.34(-3.10%)
Apr 24, 2014
108.03
108.58
106.28
107.64
559,438
+0.63(+0.59%)
Apr 23, 2014
107.74
108.86
106.64
107.01
603,697
-0.58(-0.54%)
Apr 22, 2014
108.12
108.72
107.47
107.58
370,084
-0.24(-0.22%)
Apr 21, 2014
107.37
108.27
106.97
107.83
322,781
+0.48(+0.45%)
Apr 17, 2014
109.50
107.34
107.34
107.34
574,753
-2.22(-2.03%)
Apr 16, 2014
108.49
109.64
107.55
109.57
694,873
+1.71(+1.58%)
Apr 15, 2014
110.73
111.06
107.02
107.86
693,915
-2.61(-2.37%)
Apr 14, 2014
113.80
113.80
110.22
110.47
341,944
-2.68(-2.37%)
Apr 11, 2014
112.00
114.10
111.28
113.15
376,040
+0.46(+0.41%)
Apr 10, 2014
114.98
114.98
112.66
112.69
533,620
-2.32(-2.02%)
Apr 09, 2014
113.78
115.09
112.64
115.01
573,761
+1.66(+1.47%)
Apr 08, 2014
114.04
114.14
112.52
113.35
986,656
-0.69(-0.61%)
Apr 07, 2014
114.12
114.62
113.00
114.04
781,366
-0.27(-0.24%)
Apr 04, 2014
114.52
115.48
113.98
114.31
537,426
-0.15(-0.13%)
Apr 03, 2014
114.27
114.63
112.92
114.46
568,888
+0.66(+0.58%)
Apr 02, 2014
113.46
114.45
112.92
113.81
412,330
+0.25(+0.22%)
Apr 01, 2014
113.10
114.23
112.59
113.56
414,018
+0.23(+0.21%)
Mar 31, 2014
111.41
113.95
111.41
113.32
692,113
+2.75(+2.48%)
Mar 28, 2014
106.36
110.81
104.97
110.58
1,091,636
+4.68(+4.42%)
Mar 27, 2014
107.17
107.17
105.09
105.89
415,808
-1.55(-1.44%)
Mar 26, 2014
106.66
108.22
106.09
107.44
545,171
+1.55(+1.47%)
Mar 25, 2014
105.20
106.50
104.17
105.88
625,704
+1.33(+1.28%)
Mar 24, 2014
106.20
106.57
103.38
104.55
580,767
-1.27(-1.20%)
Mar 21, 2014
106.23
107.14
105.09
105.82
534,649
-0.43(-0.40%)
Mar 20, 2014
104.05
106.27
102.61
106.25
418,630
+1.68(+1.60%)
Mar 19, 2014
106.34
106.62
104.06
104.57
497,190
-1.45(-1.37%)
Mar 18, 2014
105.97
107.21
104.66
106.02
587,496
+0.14(+0.13%)
Mar 17, 2014
105.43
105.88
104.19
105.88
670,728
+1.81(+1.74%)
Mar 14, 2014
101.47
104.86
100.51
104.07
755,048
+2.65(+2.62%)
Mar 13, 2014
101.29
102.14
100.28
101.42
856,567
+0.69(+0.68%)
Mar 12, 2014
99.12
101.47
98.81
100.73
1,108,924
+1.75(+1.77%)
Mar 11, 2014
97.53
99.18
97.18
98.98
806,463
+1.63(+1.68%)
Mar 10, 2014
98.09
98.60
96.81
97.35
753,973
-0.69(-0.71%)
Mar 07, 2014
98.89
99.16
98.00
98.05
932,406
+0.87(+0.90%)
Mar 06, 2014
99.95
99.95
94.53
97.17
2,435,028
-8.09(-7.69%)
Mar 05, 2014
107.37
107.37
104.55
105.27
417,927
-2.10(-1.96%)
Mar 04, 2014
106.57
107.85
106.52
107.37
353,848
+2.05(+1.95%)
Mar 03, 2014
104.98
105.65
103.73
105.31
428,044
-0.41(-0.39%)
Feb 28, 2014
105.13
106.71
104.63
105.73
433,300
+0.71(+0.68%)
Feb 27, 2014
106.15
106.86
104.73
105.02
512,222
-0.86(-0.81%)
Feb 26, 2014
106.06
107.12
105.24
105.88
651,681
+0.19(+0.18%)
Feb 25, 2014
106.70
106.73
104.70
105.69
644,125
-0.94(-0.88%)
Feb 24, 2014
107.63
107.95
106.54
106.63
506,137
-0.44(-0.41%)
Feb 21, 2014
108.76
109.05
106.85
107.07
518,053
-1.38(-1.27%)
Feb 20, 2014
108.53
108.82
106.10
108.45
864,315
+0.27(+0.25%)
Feb 19, 2014
110.63
111.00
107.77
108.18
574,198
-3.23(-2.90%)
Feb 18, 2014
112.83
113.14
111.24
111.41
615,598
-1.05(-0.93%)
Feb 14, 2014
109.84
112.45
112.45
112.45
926,176
+2.70(+2.46%)
Feb 13, 2014
110.53
116.19
109.03
109.76
1,794,931
+5.75(+5.53%)
Feb 12, 2014
104.77
104.94
102.44
104.01
526,571
+1.36(+1.32%)
Feb 11, 2014
102.22
103.15
101.07
102.65
809,375
+0.43(+0.42%)
Feb 10, 2014
101.56
102.53
100.75
102.22
786,569
+0.75(+0.74%)
Feb 07, 2014
99.67
101.81
99.17
101.47
797,517
+2.15(+2.16%)
Feb 06, 2014
100.00
101.55
99.19
99.33
577,252
-0.48(-0.48%)
Feb 05, 2014
99.19
100.64
98.84
99.81
436,796
-0.34(-0.34%)
Feb 04, 2014
97.85
100.45
97.00
100.15
701,920
+3.15(+3.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.