Copa Holdings S.A. (NY: CPA )

78.80 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.46 75.51 72.36 73.96 850,344 -0.27(-0.36%)
Oct 28, 2021 75.53 76.45 73.94 74.23 387,488 -1.37(-1.81%)
Oct 27, 2021 77.31 77.52 75.47 75.60 371,766 -1.57(-2.03%)
Oct 26, 2021 78.46 77.17 379,953 -0.91(-1.17%)
Oct 25, 2021 78.89 78.96 77.54 78.08 339,026 -0.81(-1.03%)
Oct 22, 2021 80.37 80.90 78.68 78.89 285,841 -2.37(-2.92%)
Oct 21, 2021 82.19 83.11 80.93 81.26 459,642 -0.27(-0.33%)
Oct 20, 2021 81.67 82.12 80.66 81.53 196,799 -0.18(-0.22%)
Oct 19, 2021 82.59 82.59 81.57 81.71 122,124 -0.71(-0.86%)
Oct 18, 2021 83.42 84.22 82.19 82.42 152,831 -1.37(-1.64%)
Oct 15, 2021 85.10 85.16 83.39 83.79 241,492 -0.68(-0.81%)
Oct 14, 2021 85.40 85.40 83.47 84.47 207,644 -0.67(-0.79%)
Oct 13, 2021 85.33 85.33 82.49 85.14 265,654 -0.36(-0.42%)
Oct 12, 2021 86.71 86.71 84.92 85.50 272,615 -0.22(-0.26%)
Oct 11, 2021 85.33 87.07 84.76 85.72 222,099 -0.41(-0.48%)
Oct 08, 2021 86.63 86.80 85.33 86.13 147,995 -0.18(-0.21%)
Oct 07, 2021 88.22 89.27 86.11 86.31 271,709 -1.39(-1.58%)
Oct 06, 2021 85.98 88.01 85.10 87.70 399,398 +0.13(+0.15%)
Oct 05, 2021 85.77 87.71 84.35 87.57 277,473 +1.79(+2.09%)
Oct 04, 2021 85.86 86.84 84.41 85.78 297,326 -0.16(-0.19%)
Oct 01, 2021 82.25 86.11 82.12 85.94 294,535 +4.56(+5.60%)
Sep 30, 2021 81.92 82.49 80.71 81.38 174,164 -0.38(-0.46%)
Sep 29, 2021 81.37 82.63 80.03 81.76 159,810 +0.84(+1.04%)
Sep 28, 2021 84.46 84.75 80.92 80.92 278,631 -4.24(-4.98%)
Sep 27, 2021 84.69 85.83 84.11 85.16 303,844 +1.16(+1.38%)
Sep 24, 2021 81.94 84.13 81.81 84.00 243,638 +2.03(+2.48%)
Sep 23, 2021 80.65 82.43 80.32 81.97 209,780 +1.49(+1.85%)
Sep 22, 2021 80.00 80.77 79.25 80.48 279,553 +1.30(+1.64%)
Sep 21, 2021 80.28 80.63 79.12 79.18 147,510 +0.16(+0.20%)
Sep 20, 2021 77.69 79.67 76.21 79.02 220,886 +0.33(+0.42%)
Sep 17, 2021 79.52 80.82 77.77 78.69 207,943 -0.63(-0.79%)
Sep 16, 2021 78.60 80.86 77.99 79.32 215,733 +1.04(+1.33%)
Sep 15, 2021 77.61 78.47 76.87 78.28 194,328 +0.76(+0.98%)
Sep 14, 2021 78.41 78.89 77.44 77.52 145,420 -0.46(-0.59%)
Sep 13, 2021 77.04 78.43 76.07 77.98 180,610 +2.11(+2.78%)
Sep 10, 2021 77.77 77.77 75.64 75.87 221,720 -1.50(-1.94%)
Sep 09, 2021 74.23 77.85 74.23 77.37 195,608 +2.78(+3.73%)
Sep 08, 2021 76.56 77.63 74.01 74.59 128,657 -2.67(-3.46%)
Sep 07, 2021 75.46 77.53 75.46 77.26 151,463 +1.61(+2.13%)
Sep 03, 2021 75.59 76.25 74.60 75.65 98,851 -0.63(-0.83%)
Sep 02, 2021 76.71 77.52 75.88 76.28 159,541 -0.40(-0.52%)
Sep 01, 2021 75.85 78.33 75.39 76.68 228,345 +1.43(+1.90%)
Aug 31, 2021 74.56 75.82 74.14 75.25 150,907 +0.89(+1.20%)
Aug 30, 2021 76.39 76.45 74.10 74.36 105,100 -1.79(-2.35%)
Aug 27, 2021 74.59 76.92 74.46 76.15 121,421 +1.27(+1.70%)
Aug 26, 2021 75.93 76.82 74.00 74.88 245,605 -1.64(-2.14%)
Aug 25, 2021 76.31 77.00 75.86 76.52 137,652 +0.48(+0.63%)
Aug 24, 2021 74.33 76.22 74.00 76.04 203,193 +2.50(+3.40%)
Aug 23, 2021 72.45 73.69 72.10 73.54 149,320 +1.81(+2.52%)
Aug 20, 2021 69.09 71.75 69.01 71.73 197,636 +2.24(+3.22%)
Aug 19, 2021 70.51 71.19 68.33 69.49 263,393 -1.86(-2.61%)
Aug 18, 2021 72.11 72.76 71.23 71.35 155,530 -0.74(-1.03%)
Aug 17, 2021 72.70 73.61 71.09 72.09 216,466 -1.92(-2.59%)
Aug 16, 2021 73.89 74.83 73.29 74.01 160,182 -0.92(-1.23%)
Aug 13, 2021 75.65 76.15 74.69 74.93 175,457 -1.27(-1.67%)
Aug 12, 2021 77.30 77.48 75.08 76.20 109,020 -1.25(-1.61%)
Aug 11, 2021 76.19 77.68 75.36 77.45 229,124 +0.67(+0.87%)
Aug 10, 2021 76.09 77.38 75.30 76.78 144,534 +1.13(+1.49%)
Aug 09, 2021 74.93 76.84 73.34 75.65 229,091 +0.02(+0.03%)
Aug 06, 2021 77.45 78.60 75.00 75.63 228,769 -0.63(-0.83%)
Aug 05, 2021 72.30 76.93 70.64 76.26 761,290 +7.39(+10.73%)
Aug 04, 2021 68.75 70.23 68.35 68.87 285,132 -1.32(-1.88%)
Aug 03, 2021 70.00 70.55 68.30 70.19 259,564 +0.21(+0.30%)
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.