Copa Holdings S.A. (NY: CPA )

70.64 USD -1.21 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 78.58 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 75.04 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%)
Nov 01, 2021 74.59 75.42 73.96 74.85 518,549 +0.89(+1.20%)
Oct 29, 2021 73.46 75.51 72.36 73.96 850,344 -0.27(-0.36%)
Oct 28, 2021 75.53 76.45 73.94 74.23 387,488 -1.37(-1.81%)
Oct 27, 2021 77.31 77.52 75.47 75.60 371,766 -1.57(-2.03%)
Oct 26, 2021 78.46 77.17 379,953 -0.91(-1.17%)
Oct 25, 2021 78.89 78.96 77.54 78.08 339,026 -0.81(-1.03%)
Oct 22, 2021 80.37 80.90 78.68 78.89 285,841 -2.37(-2.92%)
Oct 21, 2021 82.19 83.11 80.93 81.26 459,642 -0.27(-0.33%)
Oct 20, 2021 81.67 82.12 80.66 81.53 196,799 -0.18(-0.22%)
Oct 19, 2021 82.59 82.59 81.57 81.71 122,124 -0.71(-0.86%)
Oct 18, 2021 83.42 84.22 82.19 82.42 152,831 -1.37(-1.64%)
Oct 15, 2021 85.10 85.16 83.39 83.79 241,492 -0.68(-0.81%)
Oct 14, 2021 85.40 85.40 83.47 84.47 207,644 -0.67(-0.79%)
Oct 13, 2021 85.33 85.33 82.49 85.14 265,654 -0.36(-0.42%)
Oct 12, 2021 86.71 86.71 84.92 85.50 272,615 -0.22(-0.26%)
Oct 11, 2021 85.33 87.07 84.76 85.72 222,099 -0.41(-0.48%)
Oct 08, 2021 86.63 86.80 85.33 86.13 147,995 -0.18(-0.21%)
Oct 07, 2021 88.22 89.27 86.11 86.31 271,709 -1.39(-1.58%)
Oct 06, 2021 85.98 88.01 85.10 87.70 399,398 +0.13(+0.15%)
Oct 05, 2021 85.77 87.71 84.35 87.57 277,473 +1.79(+2.09%)
Oct 04, 2021 85.86 86.84 84.41 85.78 297,326 -0.16(-0.19%)
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.