Copa Holdings S.A. (NY: CPA )

72.69 +4.06 (+5.92%)
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 83.43 85.49 82.74 83.20 273,644 +0.54(+0.65%)
Dec 31, 2021 82.19 83.14 82.16 82.66 107,220 +0.35(+0.43%)
Dec 30, 2021 81.69 83.82 81.69 82.31 197,468 +0.59(+0.72%)
Dec 29, 2021 82.04 83.37 81.59 81.72 197,739 -0.79(-0.96%)
Dec 28, 2021 81.43 83.50 81.43 82.51 158,899 +0.56(+0.68%)
Dec 27, 2021 81.75 83.13 80.76 81.95 303,078 -0.49(-0.59%)
Dec 23, 2021 83.21 83.55 81.19 82.44 294,484 +0.44(+0.54%)
Dec 22, 2021 79.98 82.00 79.03 82.00 308,664 +2.17(+2.72%)
Dec 21, 2021 77.34 81.00 77.34 79.83 456,506 +3.66(+4.81%)
Dec 20, 2021 72.71 76.31 71.89 76.17 569,346 +1.34(+1.79%)
Dec 17, 2021 74.05 76.44 73.45 74.83 430,419 +0.80(+1.08%)
Dec 16, 2021 75.81 76.06 73.48 74.03 459,418 -1.36(-1.80%)
Dec 15, 2021 73.43 75.48 72.86 75.39 648,519 +1.51(+2.04%)
Dec 14, 2021 74.34 75.25 73.68 73.88 737,248 -1.00(-1.34%)
Dec 13, 2021 76.05 77.24 74.79 74.88 527,930 -2.39(-3.09%)
Dec 10, 2021 76.39 77.92 75.71 77.27 626,487 +1.01(+1.32%)
Dec 09, 2021 76.45 77.79 76.11 76.26 234,802 -1.46(-1.88%)
Dec 08, 2021 76.14 80.16 75.75 77.72 374,482 +2.00(+2.64%)
Dec 07, 2021 75.30 76.91 74.94 75.72 588,821 +1.13(+1.51%)
Dec 06, 2021 71.72 76.34 71.03 74.59 566,769 +3.95(+5.59%)
Dec 03, 2021 72.01 73.44 69.75 70.64 764,930 -1.21(-1.68%)
Dec 02, 2021 70.37 72.73 69.72 71.85 1,262,376 +2.60(+3.75%)
Dec 01, 2021 72.00 72.12 68.17 69.25 1,252,629 -0.67(-0.96%)
Nov 30, 2021 71.00 71.92 70.37 69.92 542,480 -2.34(-3.24%)
Nov 29, 2021 74.55 74.92 71.85 72.26 613,887 +0.49(+0.68%)
Nov 26, 2021 73.54 73.82 69.68 71.77 846,137 -5.62(-7.26%)
Nov 24, 2021 76.14 77.67 75.79 77.39 279,420 +0.32(+0.42%)
Nov 23, 2021 80.25 80.57 76.73 77.07 296,518 -1.15(-1.47%)
Nov 22, 2021 79.56 80.58 77.89 78.22 487,723 -0.33(-0.42%)
Nov 19, 2021 77.94 80.39 77.94 78.55 723,697 +0.36(+0.46%)
Nov 18, 2021 79.63 78.60 77.53 78.19 1,298,688 +6.41(+8.93%)
Nov 17, 2021 73.79 75.55 71.19 71.78 1,052,140 -2.23(-3.01%)
Nov 16, 2021 76.02 76.02 73.74 74.01 389,895 -2.53(-3.31%)
Nov 15, 2021 75.90 77.84 75.61 76.54 392,593 +0.94(+1.24%)
Nov 12, 2021 77.30 78.08 74.87 75.60 369,767 -1.66(-2.15%)
Nov 11, 2021 76.84 79.43 76.77 77.26 610,978 +0.70(+0.91%)
Nov 10, 2021 77.66 76.56 76.56 241,913 -1.75(-2.23%)
Nov 09, 2021 78.98 79.64 77.35 78.31 342,216 -1.05(-1.32%)
Nov 08, 2021 79.00 81.21 78.65 79.36 550,197 +0.62(+0.79%)
Nov 05, 2021 76.50 79.78 76.50 78.74 700,940 +4.03(+5.39%)
Nov 04, 2021 74.42 75.64 74.42 74.71 638,780 +0.54(+0.73%)
Nov 03, 2021 73.92 75.05 73.43 74.17 452,222 +0.20(+0.27%)
Nov 02, 2021 74.98 75.18 73.47 73.97 197,569 -0.88(-1.18%)
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.