Skip to main content

Copa Holdings S.A. (NY: CPA )

96.19 -0.21 (-0.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 101.42 101.42 95.70 96.40 526,417 -6.55(-6.36%)
Apr 11, 2024 102.15 102.96 100.51 102.95 196,255 +1.06(+1.04%)
Apr 10, 2024 103.56 104.11 101.26 101.89 145,784 -2.30(-2.21%)
Apr 09, 2024 103.30 104.39 102.41 104.19 303,466 +1.33(+1.29%)
Apr 08, 2024 101.93 104.24 101.93 102.86 190,276 +1.12(+1.10%)
Apr 05, 2024 100.83 102.48 100.79 101.74 206,564 +0.80(+0.79%)
Apr 04, 2024 104.87 105.80 100.74 100.94 280,710 -2.71(-2.61%)
Apr 03, 2024 103.45 104.79 102.54 103.65 108,773 -0.08(-0.08%)
Apr 02, 2024 102.56 104.41 101.55 103.73 201,665 +0.21(+0.20%)
Apr 01, 2024 104.54 105.21 103.11 103.52 162,155 -0.64(-0.61%)
Mar 28, 2024 103.50 104.47 104.41 104.16 401,810 +1.24(+1.20%)
Mar 27, 2024 102.16 103.37 102.16 102.92 147,338 +1.32(+1.30%)
Mar 26, 2024 101.69 102.88 101.20 101.60 281,426 +0.21(+0.21%)
Mar 25, 2024 102.76 103.73 100.62 101.39 325,825 -1.95(-1.89%)
Mar 22, 2024 103.00 103.91 102.60 103.34 99,496 -0.47(-0.45%)
Mar 21, 2024 105.96 106.00 103.59 103.81 176,017 -2.10(-1.98%)
Mar 20, 2024 103.04 105.92 103.04 105.91 154,043 +3.09(+3.01%)
Mar 19, 2024 103.26 104.02 101.80 102.82 176,192 -0.84(-0.81%)
Mar 18, 2024 103.30 103.67 101.69 103.66 191,028 +0.38(+0.37%)
Mar 15, 2024 103.80 105.30 103.18 103.28 119,104 -0.53(-0.51%)
Mar 14, 2024 104.80 105.00 103.41 103.81 118,893 -1.37(-1.30%)
Mar 13, 2024 102.35 106.97 102.08 105.18 398,133 +2.93(+2.87%)
Mar 12, 2024 100.76 102.30 99.12 102.25 215,814 +0.82(+0.81%)
Mar 11, 2024 100.00 101.63 99.16 101.43 219,392 +1.39(+1.39%)
Mar 08, 2024 100.20 100.99 99.44 100.04 454,331 -0.16(-0.16%)
Mar 07, 2024 99.12 101.22 99.04 100.20 201,548 +1.71(+1.74%)
Mar 06, 2024 99.11 99.69 98.10 98.49 188,828 -0.02(-0.02%)
Mar 05, 2024 96.91 99.22 96.75 98.51 195,579 +0.82(+0.84%)
Mar 04, 2024 97.68 99.00 97.53 97.69 181,535 -0.28(-0.29%)
Mar 01, 2024 97.76 98.91 96.19 97.97 219,605 +0.50(+0.51%)
Feb 29, 2024 97.09 98.00 96.27 97.47 159,070 +0.48(+0.49%)
Feb 28, 2024 97.44 98.78 96.99 96.99 257,170 -1.59(-1.61%)
Feb 27, 2024 98.97 99.35 97.83 98.58 402,222 +0.13(+0.13%)
Feb 26, 2024 97.85 99.39 97.44 98.45 287,573 +1.21(+1.24%)
Feb 23, 2024 97.90 98.48 96.27 97.24 213,049 -0.50(-0.51%)
Feb 22, 2024 96.88 98.69 96.65 97.74 260,885 +1.12(+1.16%)
Feb 21, 2024 96.68 97.62 96.21 96.62 191,919 -0.61(-0.63%)
Feb 20, 2024 97.24 99.14 96.73 97.23 225,051 -0.20(-0.20%)
Feb 16, 2024 97.90 98.36 97.03 97.43 168,251 -0.80(-0.81%)
Feb 15, 2024 97.56 99.68 97.56 98.23 258,540 +0.25(+0.25%)
Feb 14, 2024 96.44 98.12 95.97 97.98 373,129 +2.07(+2.15%)
Feb 13, 2024 96.69 97.16 94.83 95.91 237,492 -2.35(-2.39%)
Feb 12, 2024 97.99 100.05 97.79 98.27 237,469 +0.75(+0.77%)
Feb 09, 2024 98.51 99.67 96.83 97.52 319,050 -1.00(-1.02%)
Feb 08, 2024 100.78 102.46 97.93 98.52 520,803 -0.74(-0.74%)
Feb 07, 2024 98.27 100.30 98.05 99.26 496,190 +0.88(+0.89%)
Feb 06, 2024 96.50 99.15 96.50 98.38 267,321 +2.06(+2.13%)
Feb 05, 2024 95.23 96.77 95.15 96.33 263,933 -0.10(-0.10%)
Feb 02, 2024 95.51 98.16 95.23 96.43 273,803 +0.42(+0.44%)
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.