Copa Holdings S.A. (NY: CPA )

85.34 -3.41 (-3.84%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 95.77 99.38 95.39 97.26 382,041 +1.61(+1.68%)
Sep 27, 2019 95.54 97.94 95.19 95.66 469,566 +0.74(+0.78%)
Sep 26, 2019 95.44 95.53 92.39 94.92 395,063 +0.31(+0.32%)
Sep 25, 2019 95.56 96.49 94.57 94.61 187,923 -1.11(-1.16%)
Sep 24, 2019 94.93 95.90 94.57 95.73 248,800 +1.17(+1.24%)
Sep 23, 2019 93.89 95.87 93.79 94.56 255,438 +0.54(+0.58%)
Sep 20, 2019 94.35 95.50 93.74 94.01 284,785 +0.03(+0.03%)
Sep 19, 2019 93.71 94.75 92.87 93.98 147,722 +0.09(+0.09%)
Sep 18, 2019 94.30 94.82 92.86 93.90 214,421 -0.26(-0.27%)
Sep 17, 2019 91.38 95.60 91.26 94.15 404,607 +2.67(+2.92%)
Sep 16, 2019 94.19 94.19 90.39 91.48 623,019 -5.62(-5.79%)
Sep 13, 2019 100.21 101.91 96.29 97.11 472,612 -2.94(-2.93%)
Sep 12, 2019 100.59 101.50 99.81 100.04 234,593 +0.04(+0.04%)
Sep 11, 2019 99.00 100.64 98.85 100.00 306,441 +1.62(+1.64%)
Sep 10, 2019 99.23 99.66 97.20 98.39 377,051 -0.73(-0.74%)
Sep 09, 2019 100.03 100.17 98.70 99.12 338,949 -0.80(-0.80%)
Sep 06, 2019 100.83 102.03 99.87 99.91 472,104 -0.62(-0.62%)
Sep 05, 2019 100.36 102.47 100.21 100.53 311,265 +1.30(+1.31%)
Sep 04, 2019 100.73 101.35 98.95 99.23 487,562 -0.26(-0.26%)
Sep 03, 2019 100.82 101.66 98.50 99.49 273,946 -2.14(-2.10%)
Aug 30, 2019 101.62 102.30 100.65 101.63 253,515 +0.99(+0.99%)
Aug 29, 2019 99.50 101.05 99.26 100.63 267,825 +2.05(+2.08%)
Aug 28, 2019 98.58 99.30 97.86 98.58 375,504 -0.18(-0.18%)
Aug 27, 2019 100.20 101.78 98.62 98.76 369,422 +0.86(+0.88%)
Aug 26, 2019 99.19 99.55 97.73 97.90 287,033 +0.67(+0.68%)
Aug 23, 2019 98.98 99.13 96.61 97.23 326,896 -2.60(-2.61%)
Aug 22, 2019 100.95 101.59 99.33 99.84 252,724 -1.14(-1.12%)
Aug 21, 2019 101.52 101.93 100.57 100.97 262,972 -0.18(-0.17%)
Aug 20, 2019 102.21 102.21 100.49 101.15 216,415 -0.65(-0.63%)
Aug 19, 2019 103.36 104.15 101.70 101.79 242,705 -1.09(-1.06%)
Aug 16, 2019 100.14 103.03 99.38 102.88 346,414 +3.71(+3.74%)
Aug 15, 2019 101.41 101.72 98.26 99.17 244,922 -1.09(-1.08%)
Aug 14, 2019 99.08 101.07 99.08 100.26 250,056 -1.42(-1.40%)
Aug 13, 2019 103.05 104.10 100.23 101.68 474,864 -1.63(-1.58%)
Aug 12, 2019 107.33 107.62 101.60 103.31 501,263 -5.69(-5.22%)
Aug 09, 2019 108.37 110.51 107.76 109.00 483,549 +0.96(+0.89%)
Aug 08, 2019 105.69 111.19 104.48 108.04 1,327,344 +10.56(+10.83%)
Aug 07, 2019 97.69 98.51 95.71 97.48 471,810 -1.10(-1.11%)
Aug 06, 2019 97.73 99.58 96.68 98.57 379,127 +2.38(+2.47%)
Aug 05, 2019 95.53 96.62 94.46 96.20 322,721 -0.89(-0.92%)
Aug 02, 2019 97.75 98.09 96.25 97.09 148,375 -1.00(-1.02%)
Aug 01, 2019 98.87 99.69 96.99 98.08 226,227 -0.85(-0.86%)
Jul 31, 2019 100.42 101.07 98.70 98.94 299,957 -1.38(-1.38%)
Jul 30, 2019 100.66 101.67 99.81 100.32 235,808 -1.05(-1.03%)
Jul 29, 2019 101.70 102.25 100.89 101.36 189,418 -0.02(-0.02%)
Jul 26, 2019 101.17 101.59 100.54 101.38 232,475 +0.71(+0.71%)
Jul 25, 2019 101.53 101.77 100.25 100.67 281,612 -1.11(-1.09%)
Jul 24, 2019 101.30 102.75 100.27 101.77 238,266 +0.98(+0.97%)
Jul 23, 2019 100.45 101.22 100.45 100.80 246,006 +0.28(+0.28%)
Jul 22, 2019 100.01 101.39 99.93 100.51 373,731 +1.04(+1.04%)
Jul 19, 2019 98.62 100.06 98.62 99.47 371,041 +0.85(+0.86%)
Jul 18, 2019 98.78 99.03 96.96 98.62 285,937 -0.20(-0.20%)
Jul 17, 2019 100.51 100.84 98.53 98.82 411,238 -2.04(-2.02%)
Jul 16, 2019 99.89 101.41 99.79 100.85 228,776 +1.06(+1.06%)
Jul 15, 2019 98.58 100.32 98.58 99.80 430,365 +1.21(+1.23%)
Jul 12, 2019 99.21 99.77 97.97 98.58 195,279 -0.25(-0.26%)
Jul 11, 2019 99.70 100.56 98.22 98.84 271,257 -0.87(-0.87%)
Jul 10, 2019 99.64 101.10 99.28 99.71 363,517 +0.75(+0.76%)
Jul 09, 2019 98.18 99.28 97.72 98.96 368,126 +0.51(+0.52%)
Jul 08, 2019 100.70 101.57 97.91 98.45 670,391 -2.68(-2.65%)
Jul 05, 2019 94.01 102.72 93.73 101.13 1,191,298 +7.08(+7.53%)
Jul 03, 2019 93.59 94.97 92.58 94.04 361,844 +1.42(+1.53%)
Jul 02, 2019 94.66 94.66 92.26 92.62 286,756 -2.04(-2.15%)
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.