Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	106.03	106.56	104.72	105.27	225,443	-1.33(-1.25%)
Sep 26, 2013	103.38	106.94	103.27	106.60	321,451	+3.62(+3.51%)
Sep 25, 2013	105.37	105.08	102.58	102.98	377,352	-2.10(-2.00%)
Sep 24, 2013	103.77	105.75	103.70	105.08	132,214	+1.54(+1.49%)
Sep 23, 2013	103.59	104.04	101.76	103.54	196,802	-0.05(-0.05%)
Sep 20, 2013	106.50	106.50	103.44	103.59	299,137	-2.17(-2.05%)
Sep 19, 2013	106.53	106.53	105.05	105.77	166,699	-0.20(-0.19%)
Sep 18, 2013	106.28	106.54	104.99	105.97	300,295	-0.35(-0.33%)
Sep 17, 2013	106.09	106.55	104.95	106.31	138,947	+0.85(+0.81%)
Sep 16, 2013	106.56	106.99	105.20	105.46	187,975	+0.51(+0.48%)
Sep 13, 2013	104.33	105.05	103.38	104.95	221,648	+1.68(+1.63%)
Sep 12, 2013	103.04	103.45	102.41	103.28	149,306	+0.42(+0.41%)
Sep 11, 2013	103.94	104.71	102.77	102.85	234,305	-1.84(-1.76%)
Sep 10, 2013	103.26	105.30	102.97	104.70	244,523	+2.35(+2.29%)
Sep 09, 2013	101.83	102.71	101.22	102.35	179,894	+1.16(+1.15%)
Sep 06, 2013	101.25	101.94	100.30	101.19	221,527	+0.19(+0.19%)
Sep 05, 2013	101.30	102.03	100.79	101.00	214,685	+0.50(+0.50%)
Sep 04, 2013	99.86	100.75	98.79	100.50	147,344	+0.84(+0.84%)
Sep 03, 2013	101.03	102.17	98.95	99.66	310,757	+0.31(+0.31%)
Aug 30, 2013	100.75	102.73	97.84	99.35	534,892	+1.80(+1.85%)
Aug 29, 2013	95.06	97.68	94.92	97.55	533,344	+2.81(+2.97%)
Aug 28, 2013	97.59	98.25	94.56	94.74	894,159	-3.46(-3.53%)
Aug 27, 2013	101.84	102.25	97.56	98.20	395,089	-3.91(-3.83%)
Aug 26, 2013	104.25	104.55	101.88	102.11	366,683	-2.07(-1.99%)
Aug 23, 2013	105.99	106.66	104.17	104.18	136,136	-1.81(-1.71%)
Aug 22, 2013	103.48	106.96	102.78	105.99	213,076	+3.09(+3.00%)
Aug 21, 2013	104.32	104.53	102.90	102.90	228,158	-2.02(-1.92%)
Aug 20, 2013	102.48	104.98	102.48	104.92	294,575	+2.77(+2.71%)
Aug 19, 2013	102.64	103.47	101.42	102.14	227,543	-0.91(-0.89%)
Aug 16, 2013	101.08	103.35	100.77	103.06	270,606	+1.38(+1.36%)
Aug 15, 2013	103.23	103.34	100.57	101.68	509,395	-2.83(-2.70%)
Aug 14, 2013	104.96	105.64	103.41	104.50	161,927	-0.24(-0.23%)
Aug 13, 2013	104.00	105.82	102.08	104.74	315,550	+0.53(+0.51%)
Aug 12, 2013	104.62	104.94	103.60	104.21	271,524	-0.92(-0.88%)
Aug 09, 2013	106.27	107.06	103.81	105.14	740,200	-1.38(-1.29%)
Aug 08, 2013	107.80	111.47	106.45	106.51	687,575	-0.42(-0.39%)
Aug 07, 2013	106.62	107.24	104.74	106.93	233,976	-0.28(-0.26%)
Aug 06, 2013	108.15	108.69	105.10	107.21	355,673	-0.94(-0.87%)
Aug 05, 2013	107.73	108.29	107.42	108.14	179,851	+0.48(+0.45%)
Aug 02, 2013	108.29	111.87	106.35	107.66	208,427	-0.65(-0.60%)
Aug 01, 2013	106.18	108.48	106.18	108.31	640,957	+3.18(+3.03%)
Jul 31, 2013	103.88	105.23	103.88	105.13	403,562	+1.33(+1.28%)
Jul 30, 2013	104.46	104.64	103.05	103.80	297,522	+0.03(+0.03%)
Jul 29, 2013	105.64	105.81	103.73	103.77	228,587	-2.14(-2.02%)
Jul 26, 2013	104.90	106.09	104.12	105.91	255,990	+0.91(+0.87%)
Jul 25, 2013	106.70	107.07	103.56	104.99	528,433	-1.88(-1.76%)
Jul 24, 2013	107.91	108.73	106.57	106.87	282,199	-0.27(-0.25%)
Jul 23, 2013	108.18	108.54	105.79	107.14	378,292	-1.16(-1.07%)
Jul 22, 2013	107.20	108.46	106.46	108.30	256,628	+1.22(+1.14%)
Jul 19, 2013	106.19	107.26	105.28	107.08	205,002	+0.88(+0.83%)
Jul 18, 2013	105.08	107.42	104.94	106.19	464,518	+1.95(+1.87%)
Jul 17, 2013	104.10	105.08	103.84	104.25	320,003	+0.08(+0.07%)
Jul 16, 2013	102.33	105.00	102.33	104.17	482,282	+1.66(+1.62%)
Jul 15, 2013	102.08	102.73	101.32	102.51	225,231	+0.78(+0.76%)
Jul 12, 2013	102.16	103.48	101.19	101.73	240,054	-0.51(-0.49%)
Jul 11, 2013	103.19	103.31	100.72	102.23	389,998	+0.48(+0.47%)
Jul 10, 2013	101.83	102.42	100.73	101.75	302,935	+0.00(+0.00%)
Jul 09, 2013	101.94	101.83	101.30	101.75	159,721	+0.51(+0.51%)
Jul 08, 2013	101.08	101.80	100.70	101.24	158,906	+0.75(+0.74%)
Jul 05, 2013	101.93	101.93	99.44	100.49	371,307	-0.71(-0.70%)
Jul 03, 2013	99.49	101.83	98.66	101.20	353,029	+1.05(+1.05%)
Jul 02, 2013	102.90	103.49	99.46	100.15	414,373	-2.39(-2.34%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Copa Holdings S.A. (NY: CPA )

Historical Prices