Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:47PM ET - U.S. Markets close in 2 hours and 13 minutes. Dow  1.27% Nasdaq  1.38%

Copa Holdings SA (CPA)

At 1:32PM ET: 50.76   1.28 (2.59%)

MORE ON CPA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 49.95 49.99 49.06 49.48 154,500 49.48 19-Nov-09 49.60 50.34 48.85 49.96 311,500 49.96 18-Nov-09 49.50 49.86 49.01 49.73 307,600 49.73 17-Nov-09 49.46 49.78 48.92 49.50 140,500 49.50 16-Nov-09 50.94 51.35 49.26 49.71 322,900 49.71 13-Nov-09 48.26 50.88 48.26 50.48 661,100 50.48 12-Nov-09 48.37 48.37 47.22 47.25 242,100 47.25 11-Nov-09 47.42 48.36 47.42 48.02 244,700 48.02 10-Nov-09 46.81 47.61 46.50 47.38 246,500 47.38 9-Nov-09 43.48 46.95 42.91 46.92 493,000 46.92 6-Nov-09 43.02 45.31 42.89 44.72 244,700 44.72 5-Nov-09 42.48 43.28 42.30 43.20 187,200 43.20 4-Nov-09 42.62 43.10 41.88 42.08 198,800 42.08 3-Nov-09 41.13 42.95 41.13 42.06 276,000 42.06 2-Nov-09 42.23 42.74 41.50 41.69 458,000 41.69 30-Oct-09 41.43 42.75 40.89 42.23 393,100 42.23 29-Oct-09 40.63 41.52 40.40 41.45 241,400 41.45 28-Oct-09 41.16 41.50 40.00 40.13 202,600 40.13 27-Oct-09 41.50 41.99 40.90 41.40 297,700 41.40 26-Oct-09 42.30 42.89 41.57 41.72 429,900 41.72 23-Oct-09 43.02 43.09 41.57 42.03 417,900 42.03 22-Oct-09 42.20 43.05 41.27 42.71 576,600 42.71 21-Oct-09 45.11 45.86 42.39 42.47 444,500 42.47 20-Oct-09 45.73 46.28 44.97 45.08 317,600 45.08 19-Oct-09 46.57 46.85 45.66 45.75 332,900 45.75 16-Oct-09 47.04 47.54 46.36 46.39 436,600 46.39 15-Oct-09 47.20 47.45 45.72 46.19 279,800 46.19 14-Oct-09 46.71 47.61 46.48 47.50 380,300 47.50 13-Oct-09 44.67 46.12 44.10 46.03 183,000 46.03 12-Oct-09 44.74 45.00 44.25 44.66 103,200 44.66 9-Oct-09 44.11 44.89 43.51 44.74 252,700 44.74 8-Oct-09 44.50 44.90 43.09 43.91 459,900 43.91 7-Oct-09 44.49 44.52 43.85 44.00 205,900 44.00 6-Oct-09 44.36 44.92 43.92 44.57 175,700 44.57 5-Oct-09 43.35 44.03 42.52 43.94 202,100 43.94 2-Oct-09 42.72 44.40 42.43 42.80 246,500 42.80 1-Oct-09 44.15 44.15 42.81 42.90 198,600 42.90 30-Sep-09 44.10 44.90 42.86 44.49 209,700 44.49 29-Sep-09 43.84 44.19 43.25 43.82 92,700 43.82 28-Sep-09 43.92 44.15 43.55 43.83 121,900 43.83 25-Sep-09 44.27 45.20 43.50 43.66 219,600 43.66 24-Sep-09 44.91 44.91 43.41 44.12 238,000 44.12 23-Sep-09 46.70 46.70 44.75 44.75 169,500 44.75 22-Sep-09 45.76 46.57 45.30 46.55 246,400 46.55 21-Sep-09 45.55 46.65 45.55 46.08 348,900 46.08 18-Sep-09 45.26 46.05 44.83 45.98 358,400 45.98 17-Sep-09 44.25 45.39 44.13 45.16 396,000 45.16 16-Sep-09 44.24 44.99 43.72 44.27 345,800 44.27 15-Sep-09 43.08 43.77 42.77 43.72 396,800 43.72 14-Sep-09 42.24 43.31 42.24 43.03 315,700 43.03 11-Sep-09 42.17 43.36 42.00 42.71 368,500 42.71 10-Sep-09 40.74 42.90 40.74 42.29 342,400 42.29 9-Sep-09 39.44 41.54 39.44 40.53 648,500 40.53 8-Sep-09 39.47 39.93 38.99 39.44 433,600 39.44 4-Sep-09 39.32 39.71 39.00 39.57 288,200 39.57 3-Sep-09 39.70 39.94 39.18 39.64 313,600 39.64 2-Sep-09 39.17 39.75 38.66 39.49 317,500 39.49 1-Sep-09 41.34 42.68 39.38 39.66 704,700 39.66 31-Aug-09 42.77 42.77 41.64 41.77 291,600 41.77 28-Aug-09 44.18 44.48 42.13 42.99 298,400 42.99 27-Aug-09 44.60 44.75 43.44 44.21 432,300 44.21 26-Aug-09 44.60 45.91 44.26 44.90 635,500 44.90 25-Aug-09 44.58 45.00 44.06 44.80 402,300 44.80 24-Aug-09 43.57 44.53 43.26 43.77 543,500 43.77 21-Aug-09 42.14 43.49 41.86 43.21 281,300 43.21 20-Aug-09 41.11 42.14 40.98 41.83 365,300 41.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions