Copa Holdings S.A. (NY: CPA )

68.74 +1.91 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 67.12 68.27 66.26 67.86 237,111 +0.64(+0.95%)
Jul 29, 2022 66.88 67.40 66.30 67.22 285,584 +0.18(+0.27%)
Jul 28, 2022 66.08 67.11 64.64 67.04 263,296 +0.66(+0.99%)
Jul 27, 2022 65.07 66.72 64.47 66.38 216,715 +2.26(+3.52%)
Jul 26, 2022 64.40 64.45 63.45 64.12 337,100 -1.06(-1.63%)
Jul 25, 2022 64.12 65.36 62.89 65.18 280,770 +1.18(+1.84%)
Jul 22, 2022 65.13 65.42 63.63 64.00 187,504 -0.69(-1.07%)
Jul 21, 2022 64.61 64.70 62.80 64.69 490,582 -0.45(-0.69%)
Jul 20, 2022 64.47 66.47 64.09 65.14 450,082 +0.13(+0.20%)
Jul 19, 2022 63.73 65.69 63.73 65.01 356,196 +1.69(+2.67%)
Jul 18, 2022 64.73 65.70 62.85 63.32 264,824 -0.03(-0.05%)
Jul 15, 2022 62.98 63.38 61.20 63.35 207,473 +1.07(+1.72%)
Jul 14, 2022 61.40 63.52 60.93 62.28 277,002 -0.11(-0.18%)
Jul 13, 2022 61.62 62.60 60.78 62.39 349,576 -0.92(-1.45%)
Jul 12, 2022 60.68 64.80 60.68 63.31 298,417 +2.75(+4.54%)
Jul 11, 2022 62.00 62.12 60.21 60.56 273,642 -2.15(-3.43%)
Jul 08, 2022 63.58 63.95 62.29 62.71 434,557 -0.69(-1.09%)
Jul 07, 2022 63.77 63.77 62.21 63.40 221,763 +0.63(+1.00%)
Jul 06, 2022 63.52 65.12 61.75 62.77 391,884 -2.30(-3.53%)
Jul 05, 2022 62.15 65.13 62.15 65.07 377,086 +0.45(+0.70%)
Jul 01, 2022 62.92 65.17 62.92 64.62 548,657 +1.25(+1.97%)
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%)
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.