Copa Holdings S.A. (NY: CPA )

65.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 66.15 67.43 65.01 65.06 203,761 -1.79(-2.68%)
Sep 23, 2022 68.68 68.92 65.43 66.85 589,472 -2.95(-4.23%)
Sep 22, 2022 72.85 72.85 69.11 69.80 438,739 -2.73(-3.76%)
Sep 21, 2022 73.79 74.44 71.57 72.53 244,835 -2.06(-2.76%)
Sep 20, 2022 75.27 75.78 74.06 74.59 130,830 -1.32(-1.74%)
Sep 19, 2022 73.24 76.25 73.24 75.91 164,977 +2.01(+2.72%)
Sep 16, 2022 74.44 74.47 72.80 73.90 389,558 -1.69(-2.24%)
Sep 15, 2022 75.17 77.30 75.17 75.59 306,422 +0.16(+0.21%)
Sep 14, 2022 72.89 75.47 71.82 75.43 278,519 +2.76(+3.80%)
Sep 13, 2022 73.01 73.47 72.26 72.67 180,216 -2.23(-2.98%)
Sep 12, 2022 75.17 76.01 74.73 74.90 206,434 +0.83(+1.12%)
Sep 09, 2022 72.73 74.30 72.05 74.07 270,405 +2.00(+2.78%)
Sep 08, 2022 71.46 72.17 70.56 72.07 144,431 -0.59(-0.81%)
Sep 07, 2022 70.39 72.76 70.11 72.66 313,799 +2.22(+3.15%)
Sep 06, 2022 70.86 70.86 69.75 70.44 178,965 +0.07(+0.10%)
Sep 02, 2022 72.01 72.01 69.76 70.37 253,717 -0.78(-1.10%)
Sep 01, 2022 70.33 71.20 69.45 71.15 620,927 -0.05(-0.07%)
Aug 31, 2022 72.63 72.77 71.08 71.20 262,902 -1.71(-2.35%)
Aug 30, 2022 73.92 74.95 72.40 72.91 576,300 +0.00(+0.00%)
Aug 29, 2022 72.50 73.75 72.23 72.91 220,330 -0.38(-0.52%)
Aug 26, 2022 75.03 75.74 73.07 73.29 304,555 -1.81(-2.41%)
Aug 25, 2022 74.84 76.69 74.81 75.10 300,831 +0.42(+0.56%)
Aug 24, 2022 73.20 75.12 73.15 74.68 263,283 +1.87(+2.57%)
Aug 23, 2022 72.36 73.47 72.10 72.81 171,756 +1.26(+1.76%)
Aug 22, 2022 71.24 71.82 70.85 71.55 178,595 -1.06(-1.46%)
Aug 19, 2022 73.49 73.49 71.16 72.61 223,242 -1.33(-1.80%)
Aug 18, 2022 73.68 74.12 72.97 73.94 115,800 +0.25(+0.34%)
Aug 17, 2022 74.75 75.05 73.01 73.69 222,377 -2.28(-3.00%)
Aug 16, 2022 75.66 76.36 75.32 75.97 171,848 +0.10(+0.13%)
Aug 15, 2022 75.22 76.75 75.15 75.87 183,170 +0.42(+0.56%)
Aug 12, 2022 73.81 75.86 72.64 75.45 274,408 +2.33(+3.19%)
Aug 11, 2022 74.73 75.00 72.64 73.12 594,177 -0.57(-0.77%)
Aug 10, 2022 73.59 74.68 73.06 73.69 229,774 +1.74(+2.42%)
Aug 09, 2022 73.06 73.95 71.35 71.95 300,127 -1.29(-1.76%)
Aug 08, 2022 73.04 74.45 72.69 73.24 225,032 +0.60(+0.83%)
Aug 05, 2022 72.77 73.78 72.48 72.64 243,926 -0.45(-0.62%)
Aug 04, 2022 72.46 74.41 69.85 73.09 792,229 +3.80(+5.48%)
Aug 03, 2022 67.55 69.72 67.22 69.29 353,649 +2.25(+3.36%)
Aug 02, 2022 67.24 68.30 66.74 67.04 193,275 -0.82(-1.21%)
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.