Copa Holdings S.A. (NY: CPA )

65.06 -1.79 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 107.61 108.08 106.98 108.08 155,600 +0.23(+0.21%)
Dec 30, 2019 107.65 108.12 106.16 107.85 180,439 +0.34(+0.32%)
Dec 27, 2019 108.27 108.27 107.15 107.51 84,900 -0.27(-0.25%)
Dec 26, 2019 108.22 108.69 107.27 107.78 88,929 -0.38(-0.35%)
Dec 24, 2019 108.01 108.45 107.09 108.16 53,000 +0.19(+0.18%)
Dec 23, 2019 108.14 108.95 107.55 107.97 129,382 -0.16(-0.15%)
Dec 20, 2019 108.69 108.93 107.89 108.13 252,200 -0.16(-0.15%)
Dec 19, 2019 107.29 108.45 107.22 108.29 187,117 +0.83(+0.77%)
Dec 18, 2019 107.13 107.68 106.21 107.46 293,517 +0.91(+0.85%)
Dec 17, 2019 105.02 107.44 105.02 106.55 577,265 +1.62(+1.54%)
Dec 16, 2019 105.04 106.90 104.59 104.93 368,391 +0.72(+0.69%)
Dec 13, 2019 104.35 104.78 103.61 104.21 436,000 +0.26(+0.25%)
Dec 12, 2019 104.63 105.52 103.63 103.95 350,759 +0.02(+0.02%)
Dec 11, 2019 104.22 105.27 103.64 103.93 168,401 -0.45(-0.43%)
Dec 10, 2019 105.20 105.65 104.06 104.38 260,244 -1.11(-1.05%)
Dec 09, 2019 106.26 106.86 105.43 105.49 276,835 -1.05(-0.99%)
Dec 06, 2019 105.51 107.03 105.12 106.54 259,200 +1.70(+1.62%)
Dec 05, 2019 103.52 105.47 103.29 104.84 276,416 +1.56(+1.51%)
Dec 04, 2019 103.50 104.36 103.19 103.28 126,683 -0.04(-0.04%)
Dec 03, 2019 102.46 104.09 101.30 103.32 194,156 +0.22(+0.21%)
Dec 02, 2019 103.89 104.44 102.88 103.10 216,091 -1.16(-1.11%)
Nov 29, 2019 104.84 106.43 103.96 104.26 303,700 -0.58(-0.55%)
Nov 27, 2019 104.50 104.85 103.07 104.84 228,300 -0.08(-0.08%)
Nov 26, 2019 107.41 107.54 104.20 104.92 574,880 -2.57(-2.39%)
Nov 25, 2019 106.00 107.72 105.49 107.49 151,365 +1.83(+1.73%)
Nov 22, 2019 105.95 105.99 104.80 105.66 197,100 +0.00(+0.00%)
Nov 21, 2019 109.06 109.41 105.32 105.66 267,255 -3.26(-2.99%)
Nov 20, 2019 108.68 109.51 107.17 108.92 261,168 -0.07(-0.06%)
Nov 19, 2019 110.00 110.00 108.27 108.99 228,564 +0.39(+0.36%)
Nov 18, 2019 107.01 109.97 106.86 108.60 396,798 +1.60(+1.50%)
Nov 15, 2019 109.54 110.00 105.00 107.00 358,700 -1.75(-1.61%)
Nov 14, 2019 111.26 116.88 107.54 108.75 1,216,224 +1.20(+1.12%)
Nov 13, 2019 105.03 107.94 104.92 107.55 461,869 +1.86(+1.76%)
Nov 12, 2019 107.01 107.62 105.21 105.69 292,190 -1.33(-1.24%)
Nov 11, 2019 105.93 107.40 105.29 107.02 323,252 +0.39(+0.37%)
Nov 08, 2019 106.96 108.00 105.36 106.63 275,300 -0.68(-0.63%)
Nov 07, 2019 106.15 107.51 105.67 107.31 463,130 +0.96(+0.90%)
Nov 06, 2019 107.02 107.68 106.16 106.35 185,082 -0.69(-0.64%)
Nov 05, 2019 105.10 107.68 105.10 107.04 437,321 +2.07(+1.97%)
Nov 04, 2019 103.15 105.61 102.71 104.97 286,406 +2.32(+2.26%)
Nov 01, 2019 102.20 102.77 101.22 102.65 322,000 +0.91(+0.89%)
Oct 31, 2019 103.14 103.99 101.07 101.74 337,876 -1.59(-1.54%)
Oct 30, 2019 104.46 104.46 101.69 103.33 227,635 -1.47(-1.40%)
Oct 29, 2019 104.11 105.37 104.11 104.80 97,999 +0.07(+0.07%)
Oct 28, 2019 104.32 106.30 104.04 104.73 374,139 +0.62(+0.60%)
Oct 25, 2019 103.73 104.86 102.93 104.11 155,700 +0.27(+0.26%)
Oct 24, 2019 102.66 104.33 102.25 103.84 141,548 +1.42(+1.39%)
Oct 23, 2019 103.10 103.47 102.11 102.42 178,723 -0.33(-0.32%)
Oct 22, 2019 102.39 104.77 102.20 102.75 317,484 +0.20(+0.20%)
Oct 21, 2019 100.80 102.67 100.80 102.55 299,579 +1.66(+1.65%)
Oct 18, 2019 98.39 100.96 98.10 100.89 257,600 +2.07(+2.09%)
Oct 17, 2019 99.75 99.75 98.14 98.82 176,558 +0.04(+0.04%)
Oct 16, 2019 100.17 100.48 98.36 98.78 302,035 -1.53(-1.53%)
Oct 15, 2019 99.67 100.83 98.50 100.31 243,340 +0.91(+0.92%)
Oct 14, 2019 98.75 99.45 98.10 99.40 77,494 -0.02(-0.02%)
Oct 11, 2019 101.11 101.82 99.31 99.42 281,000 -0.68(-0.68%)
Oct 10, 2019 97.96 100.11 97.68 100.10 185,196 +1.26(+1.27%)
Oct 09, 2019 100.22 101.83 98.78 98.84 324,424 -1.06(-1.06%)
Oct 08, 2019 99.96 100.70 99.69 99.90 261,251 +0.12(+0.12%)
Oct 07, 2019 99.07 100.72 98.77 99.78 282,329 -0.41(-0.41%)
Oct 04, 2019 98.43 100.27 98.38 100.19 138,100 +1.41(+1.43%)
Oct 03, 2019 97.45 98.95 96.03 98.78 198,002 +1.35(+1.39%)
Oct 02, 2019 96.26 97.81 94.82 97.43 251,624 +0.38(+0.39%)
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.