Copa Holdings S.A. (NY: CPA )

81.04 USD +1.34 (+1.68%)
Streaming Delayed Price Updated: 12:52 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.19 76.40 74.79 75.33 191,873 +0.15(+0.20%)
Jun 29, 2021 76.11 76.52 75.00 75.18 234,567 -0.53(-0.70%)
Jun 28, 2021 76.48 76.63 75.02 75.71 526,717 -1.34(-1.74%)
Jun 25, 2021 77.82 77.90 76.33 77.05 268,109 -0.88(-1.13%)
Jun 24, 2021 79.15 79.15 77.37 77.93 170,105 -0.76(-0.97%)
Jun 23, 2021 80.20 80.31 78.51 78.69 184,512 -1.51(-1.88%)
Jun 22, 2021 80.37 80.61 78.87 80.20 261,402 -0.34(-0.42%)
Jun 21, 2021 78.45 80.65 77.64 80.54 314,002 +2.53(+3.24%)
Jun 18, 2021 76.41 78.11 76.16 78.01 381,997 +1.18(+1.54%)
Jun 17, 2021 76.24 77.12 75.25 76.83 319,290 +1.44(+1.91%)
Jun 16, 2021 75.43 77.07 75.20 75.39 318,463 -0.12(-0.16%)
Jun 15, 2021 77.20 77.20 75.29 75.51 310,709 -1.69(-2.19%)
Jun 14, 2021 76.77 77.60 76.26 77.20 236,358 +0.20(+0.26%)
Jun 11, 2021 76.01 77.23 75.76 77.00 506,756 +1.26(+1.66%)
Jun 10, 2021 76.87 77.50 75.22 75.74 293,473 -0.92(-1.20%)
Jun 09, 2021 77.93 78.34 76.63 76.66 636,180 -0.82(-1.06%)
Jun 08, 2021 77.96 78.16 76.50 77.48 240,634 +0.26(+0.34%)
Jun 07, 2021 76.04 77.83 75.75 77.22 232,058 +1.25(+1.65%)
Jun 04, 2021 78.75 79.07 75.53 75.97 528,438 -2.09(-2.68%)
Jun 03, 2021 80.54 80.54 77.69 78.06 364,158 -3.38(-4.15%)
Jun 02, 2021 84.69 84.91 80.92 81.44 385,312 -3.01(-3.56%)
Jun 01, 2021 83.07 85.05 82.40 84.45 466,340 +2.19(+2.66%)
May 28, 2021 82.79 83.62 81.24 82.26 545,677 -0.55(-0.66%)
May 27, 2021 83.29 83.29 81.45 82.81 195,306 +0.50(+0.61%)
May 26, 2021 82.07 83.33 81.84 82.31 390,153 +0.98(+1.20%)
May 25, 2021 81.63 82.67 81.04 81.33 180,769 +0.16(+0.20%)
May 24, 2021 81.89 81.89 79.81 81.17 227,477 +0.68(+0.84%)
May 21, 2021 81.14 81.86 80.11 80.49 290,571 +0.13(+0.16%)
May 20, 2021 80.05 80.95 78.05 80.36 243,460 +0.89(+1.12%)
May 19, 2021 80.06 80.95 78.99 79.47 197,653 -1.89(-2.32%)
May 18, 2021 83.56 84.65 81.31 81.36 203,161 -1.65(-1.99%)
May 17, 2021 81.78 83.14 81.78 83.01 310,284 +0.33(+0.40%)
May 14, 2021 81.79 84.19 81.04 82.68 860,504 +2.63(+3.29%)
May 13, 2021 82.16 82.98 79.02 80.05 386,866 -0.89(-1.10%)
May 12, 2021 83.17 84.06 80.59 80.94 277,970 -2.39(-2.87%)
May 11, 2021 83.98 84.63 81.28 83.33 295,146 -2.56(-2.98%)
May 10, 2021 88.51 89.12 85.84 85.89 333,690 -2.58(-2.92%)
May 07, 2021 86.29 89.37 85.71 88.47 436,446 +2.74(+3.20%)
May 06, 2021 81.35 86.40 79.89 85.73 606,004 +3.66(+4.46%)
May 05, 2021 82.23 83.61 81.51 82.07 270,886 -1.31(-1.57%)
May 04, 2021 84.53 84.74 82.39 83.38 273,842 -1.90(-2.23%)
May 03, 2021 86.57 86.85 84.67 85.28 284,290 -1.22(-1.41%)
Apr 30, 2021 87.00 89.01 86.01 86.50 334,900 -0.80(-0.92%)
Apr 29, 2021 85.58 87.32 85.51 87.30 378,695 +2.05(+2.40%)
Apr 28, 2021 83.19 85.33 83.19 85.25 315,623 +1.27(+1.51%)
Apr 27, 2021 82.01 84.32 81.88 83.98 431,079 +1.97(+2.40%)
Apr 26, 2021 81.80 83.20 81.29 82.01 254,579 +0.86(+1.06%)
Apr 23, 2021 79.60 81.56 78.47 81.15 260,100 +2.21(+2.80%)
Apr 22, 2021 77.40 80.20 76.85 78.94 401,082 +1.71(+2.21%)
Apr 21, 2021 76.34 77.30 74.77 77.23 572,016 +1.27(+1.67%)
Apr 20, 2021 79.05 79.18 74.13 75.96 575,485 -4.15(-5.18%)
Apr 19, 2021 82.04 82.45 79.94 80.11 298,899 -1.94(-2.36%)
Apr 16, 2021 82.06 82.85 81.31 82.05 157,500 -0.01(-0.01%)
Apr 15, 2021 82.06 82.71 80.48 82.06 212,193 +0.67(+0.82%)
Apr 14, 2021 83.09 84.44 80.98 81.39 192,989 -1.29(-1.56%)
Apr 13, 2021 80.10 83.01 78.58 82.68 235,501 +1.76(+2.17%)
Apr 12, 2021 83.06 83.54 79.78 80.92 265,730 +0.18(+0.22%)
Apr 09, 2021 81.00 81.44 79.46 80.74 243,000 -0.57(-0.70%)
Apr 08, 2021 80.09 81.95 79.56 81.31 551,621 +0.93(+1.16%)
Apr 07, 2021 82.84 83.59 80.28 80.38 191,508 -2.07(-2.51%)
Apr 06, 2021 80.64 83.44 80.61 82.45 585,666 +1.80(+2.23%)
Apr 05, 2021 82.12 83.04 80.27 80.65 341,437 -0.27(-0.33%)
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.