Copa Holdings S.A. (NY: CPA )

66.89 -1.85 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.71 84.64 80.43 83.64 424,924 +3.12(+3.87%)
Mar 30, 2022 80.32 81.19 79.53 80.52 210,551 -0.78(-0.96%)
Mar 29, 2022 81.19 83.00 80.69 81.30 273,298 +1.94(+2.44%)
Mar 28, 2022 79.08 79.81 77.88 79.36 239,654 +0.66(+0.84%)
Mar 25, 2022 77.98 79.98 77.80 78.70 251,324 +1.70(+2.21%)
Mar 24, 2022 77.47 77.95 76.02 77.00 471,361 +0.50(+0.65%)
Mar 23, 2022 77.69 78.45 75.64 76.50 325,970 -2.30(-2.92%)
Mar 22, 2022 78.79 79.81 77.56 78.80 180,449 +1.35(+1.74%)
Mar 21, 2022 77.93 78.78 76.49 77.45 198,502 -1.31(-1.66%)
Mar 18, 2022 75.96 79.76 74.88 78.76 296,562 +2.19(+2.86%)
Mar 17, 2022 77.61 79.06 74.98 76.57 383,549 -3.02(-3.79%)
Mar 16, 2022 77.43 79.95 77.21 79.59 547,551 +3.38(+4.44%)
Mar 15, 2022 75.37 77.97 74.51 76.21 527,100 +2.09(+2.82%)
Mar 14, 2022 73.47 75.44 71.36 74.12 936,105 +1.08(+1.48%)
Mar 11, 2022 75.78 75.78 71.79 73.04 946,620 -1.36(-1.83%)
Mar 10, 2022 71.84 74.40 315,834 +0.06(+0.08%)
Mar 09, 2022 73.71 75.96 72.27 74.34 604,192 +4.64(+6.66%)
Mar 08, 2022 67.06 72.85 65.64 69.70 1,184,614 +3.87(+5.88%)
Mar 07, 2022 73.18 73.81 64.47 65.83 1,887,914 -7.96(-10.79%)
Mar 04, 2022 77.07 78.36 73.42 73.79 478,148 -4.68(-5.96%)
Mar 03, 2022 83.14 83.83 78.46 78.47 266,820 -3.76(-4.57%)
Mar 02, 2022 82.87 83.69 80.77 82.23 419,429 +1.09(+1.34%)
Mar 01, 2022 83.86 84.52 79.33 81.14 463,901 -3.70(-4.36%)
Feb 28, 2022 87.14 88.08 82.35 84.84 653,700 -4.09(-4.60%)
Feb 25, 2022 87.29 89.07 87.76 88.93 290,937 +2.31(+2.67%)
Feb 24, 2022 84.43 87.08 83.60 86.62 556,110 -1.10(-1.25%)
Feb 23, 2022 91.01 91.71 87.72 87.72 249,987 -1.95(-2.17%)
Feb 22, 2022 92.23 92.23 88.42 89.67 382,639 -3.57(-3.83%)
Feb 18, 2022 93.24 0 -0.78(-0.83%)
Feb 17, 2022 96.24 97.63 93.46 94.02 616,674 -2.98(-3.07%)
Feb 16, 2022 92.93 97.21 92.47 97.00 558,452 +2.91(+3.09%)
Feb 15, 2022 92.01 95.83 94.09 674,314 +5.29(+5.96%)
Feb 14, 2022 86.56 89.95 86.28 88.80 963,802 +2.33(+2.69%)
Feb 11, 2022 90.96 93.09 85.82 86.47 572,341 -4.74(-5.20%)
Feb 10, 2022 86.00 93.38 85.61 91.21 1,314,238 +2.50(+2.82%)
Feb 09, 2022 88.77 89.93 87.45 88.71 611,123 +0.70(+0.80%)
Feb 08, 2022 84.17 88.18 83.56 88.01 796,884 +4.06(+4.84%)
Feb 07, 2022 81.97 83.97 79.80 83.95 645,982 +2.25(+2.75%)
Feb 04, 2022 80.93 81.84 79.40 81.70 229,548 -0.05(-0.06%)
Feb 03, 2022 82.28 81.53 81.75 208,349 -2.00(-2.39%)
Feb 02, 2022 84.05 85.48 83.58 83.75 248,558 -0.70(-0.83%)
Feb 01, 2022 83.95 85.50 83.09 84.45 200,956 +0.87(+1.04%)
Jan 31, 2022 79.20 83.72 83.58 254,620 +3.69(+4.62%)
Jan 28, 2022 79.10 79.95 75.86 79.89 285,709 +1.09(+1.38%)
Jan 27, 2022 80.10 82.28 78.16 78.80 271,625 -0.31(-0.39%)
Jan 26, 2022 81.05 81.51 78.48 79.11 439,244 -0.59(-0.74%)
Jan 25, 2022 77.86 80.06 77.18 79.70 325,712 +0.29(+0.37%)
Jan 24, 2022 78.73 79.42 76.07 79.41 312,085 -0.83(-1.03%)
Jan 21, 2022 83.48 83.53 80.15 80.24 448,125 -3.53(-4.21%)
Jan 20, 2022 83.73 86.67 82.42 83.77 304,905 +0.99(+1.20%)
Jan 19, 2022 83.50 84.93 81.68 82.78 566,911 -0.82(-0.98%)
Jan 18, 2022 86.76 87.02 83.55 83.60 323,099 -4.33(-4.92%)
Jan 14, 2022 87.93 0 +0.92(+1.06%)
Jan 13, 2022 85.14 87.26 84.21 87.01 443,751 +2.65(+3.14%)
Jan 12, 2022 84.58 86.41 84.30 84.36 584,259 -0.71(-0.83%)
Jan 11, 2022 83.68 85.52 82.56 85.07 372,186 +2.60(+3.15%)
Jan 10, 2022 83.45 83.45 81.11 82.47 499,813 -0.69(-0.83%)
Jan 07, 2022 81.14 83.55 80.08 83.16 671,329 +2.11(+2.60%)
Jan 06, 2022 82.25 83.17 81.03 81.05 303,195 -0.75(-0.92%)
Jan 05, 2022 85.00 85.00 81.71 81.80 282,364 -3.10(-3.65%)
Jan 04, 2022 84.16 85.19 82.20 84.90 804,460 +1.70(+2.04%)
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.