Copa Holdings S.A. (NY: CPA )

72.87 +4.24 (+6.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 60.43 64.21 60.00 63.37 583,298 +1.28(+2.06%)
Jun 29, 2022 62.61 62.76 60.93 62.09 387,445 +0.01(+0.02%)
Jun 28, 2022 63.18 64.67 61.17 62.08 512,407 -0.28(-0.45%)
Jun 27, 2022 63.84 64.23 62.15 62.36 404,588 -1.46(-2.29%)
Jun 24, 2022 61.28 64.15 61.28 63.82 510,345 +2.65(+4.33%)
Jun 23, 2022 62.61 63.31 61.06 61.17 544,390 -1.23(-1.97%)
Jun 22, 2022 59.32 62.44 59.32 62.40 602,865 +2.26(+3.76%)
Jun 21, 2022 60.14 61.61 59.26 60.14 356,621 +0.12(+0.20%)
Jun 17, 2022 56.09 60.95 55.76 60.02 814,307 +4.26(+7.64%)
Jun 16, 2022 58.13 58.83 55.25 55.76 729,209 -4.61(-7.64%)
Jun 15, 2022 59.50 60.96 59.03 60.37 718,100 +1.87(+3.20%)
Jun 14, 2022 59.03 59.97 57.25 58.50 436,942 -0.01(-0.02%)
Jun 13, 2022 60.59 61.34 58.41 58.51 742,686 -3.65(-5.87%)
Jun 10, 2022 65.00 66.50 62.16 62.16 765,010 -2.97(-4.56%)
Jun 09, 2022 68.20 68.20 65.11 65.13 817,784 -3.66(-5.32%)
Jun 08, 2022 70.24 70.92 68.45 68.79 370,871 -2.54(-3.56%)
Jun 07, 2022 69.11 71.62 68.73 71.33 541,482 +0.80(+1.13%)
Jun 06, 2022 70.70 71.00 69.71 70.53 417,313 +0.75(+1.07%)
Jun 03, 2022 70.00 71.16 68.74 69.78 183,763 -1.12(-1.58%)
Jun 02, 2022 68.49 70.97 68.49 70.90 294,625 +2.32(+3.38%)
Jun 01, 2022 71.39 71.80 67.55 68.58 242,378 -2.12(-3.00%)
May 31, 2022 70.01 71.29 69.79 70.70 314,094 -0.05(-0.07%)
May 27, 2022 70.90 72.50 70.39 70.75 232,275 +0.40(+0.57%)
May 26, 2022 68.42 71.60 68.08 70.35 363,092 +2.69(+3.98%)
May 25, 2022 66.00 68.11 66.00 67.66 253,910 +1.17(+1.76%)
May 24, 2022 67.20 67.20 65.30 66.49 325,429 -1.88(-2.75%)
May 23, 2022 69.05 69.94 67.97 68.37 228,689 +0.86(+1.27%)
May 20, 2022 69.09 69.93 65.87 67.51 418,033 -0.39(-0.57%)
May 19, 2022 67.36 70.37 67.04 67.90 648,530 -0.19(-0.28%)
May 18, 2022 69.88 72.56 68.00 68.09 535,498 -3.07(-4.31%)
May 17, 2022 70.48 72.46 70.38 71.16 384,491 +3.11(+4.57%)
May 16, 2022 69.30 69.76 67.13 68.05 381,117 -1.36(-1.96%)
May 13, 2022 70.41 71.13 67.54 69.41 601,940 +1.39(+2.04%)
May 12, 2022 68.41 72.41 64.12 68.02 847,374 +1.92(+2.90%)
May 11, 2022 69.27 69.90 65.92 66.10 998,230 -3.38(-4.86%)
May 10, 2022 69.21 70.48 67.76 69.48 441,294 +1.75(+2.58%)
May 09, 2022 70.00 70.26 66.95 67.73 1,147,124 -3.23(-4.55%)
May 06, 2022 72.50 72.94 70.03 70.96 539,260 -1.71(-2.35%)
May 05, 2022 73.31 74.00 71.44 72.67 582,473 -1.20(-1.62%)
May 04, 2022 74.00 74.77 71.50 73.87 597,032 -0.26(-0.35%)
May 03, 2022 73.25 74.86 72.08 74.13 238,949 +1.73(+2.39%)
May 02, 2022 75.00 75.56 71.04 72.40 773,850 -2.97(-3.94%)
Apr 29, 2022 76.31 78.00 75.16 75.37 506,490 -1.93(-2.50%)
Apr 28, 2022 76.64 77.83 74.88 77.30 239,558 +1.82(+2.41%)
Apr 27, 2022 75.27 76.59 74.00 75.48 191,192 +0.08(+0.11%)
Apr 26, 2022 78.15 78.90 74.83 75.40 372,547 -3.67(-4.64%)
Apr 25, 2022 77.67 79.36 76.82 79.07 300,875 +0.52(+0.66%)
Apr 22, 2022 81.78 82.61 78.37 78.55 259,596 -3.07(-3.76%)
Apr 21, 2022 83.00 84.92 81.39 81.62 556,163 +1.41(+1.76%)
Apr 20, 2022 81.82 81.82 79.18 80.21 269,793 -0.49(-0.61%)
Apr 19, 2022 77.95 81.54 77.94 80.70 408,338 +2.87(+3.69%)
Apr 18, 2022 79.04 79.55 76.97 77.83 338,580 -1.50(-1.89%)
Apr 14, 2022 78.65 80.09 78.58 79.33 784,587 +1.43(+1.84%)
Apr 13, 2022 76.97 78.44 76.03 77.90 871,343 +1.90(+2.50%)
Apr 12, 2022 78.11 78.56 75.81 76.00 304,574 -1.35(-1.75%)
Apr 11, 2022 77.52 80.12 77.00 77.35 359,175 -0.06(-0.08%)
Apr 08, 2022 76.29 78.10 75.14 77.41 474,775 +0.42(+0.55%)
Apr 07, 2022 78.83 78.97 75.93 76.99 425,227 -1.71(-2.17%)
Apr 06, 2022 79.57 80.70 76.29 78.70 410,834 -3.01(-3.68%)
Apr 05, 2022 81.65 82.71 80.16 81.71 662,315 -0.02(-0.02%)
Apr 04, 2022 81.90 83.03 80.31 81.73 283,768 -1.07(-1.29%)
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.