Skip to main content

Copa Holdings S.A. (NY: CPA )

100.06 +1.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 99.45 101.01 99.03 100.06 282,952 +1.23(+1.24%)
Feb 23, 2024 99.50 100.09 97.84 98.83 209,626 -0.51(-0.51%)
Feb 22, 2024 98.46 100.30 98.23 99.34 256,693 +1.14(+1.16%)
Feb 21, 2024 98.26 99.21 97.78 98.20 188,835 -0.62(-0.63%)
Feb 20, 2024 98.83 100.76 98.31 98.82 221,435 -0.20(-0.20%)
Feb 16, 2024 99.50 99.97 98.61 99.02 165,548 -0.81(-0.81%)
Feb 15, 2024 99.15 101.31 99.15 99.83 254,386 +0.25(+0.25%)
Feb 14, 2024 98.02 99.72 97.54 99.58 367,133 +2.10(+2.15%)
Feb 13, 2024 98.27 98.75 96.38 97.48 233,676 -2.39(-2.39%)
Feb 12, 2024 99.59 101.68 99.39 99.87 233,653 +0.76(+0.77%)
Feb 09, 2024 100.12 101.30 98.41 99.11 313,924 -1.02(-1.02%)
Feb 08, 2024 102.43 104.13 99.53 100.13 512,434 -0.75(-0.74%)
Feb 07, 2024 99.87 101.94 99.65 100.88 488,217 +0.89(+0.89%)
Feb 06, 2024 98.08 100.77 98.08 99.99 263,026 +2.09(+2.13%)
Feb 05, 2024 96.79 98.35 96.70 97.90 259,692 -0.10(-0.10%)
Feb 02, 2024 97.07 99.76 96.79 98.00 269,404 +0.43(+0.44%)
Feb 01, 2024 96.75 97.99 95.63 97.57 262,295 +1.51(+1.57%)
Jan 31, 2024 96.63 98.17 95.53 96.06 226,595 -1.12(-1.15%)
Jan 30, 2024 98.79 100.42 97.10 97.18 265,608 -2.78(-2.78%)
Jan 29, 2024 100.61 101.31 99.50 99.96 226,076 -0.02(-0.02%)
Jan 26, 2024 100.08 101.19 99.28 99.98 243,644 -0.07(-0.07%)
Jan 25, 2024 97.97 100.45 97.94 100.05 408,995 +3.78(+3.93%)
Jan 24, 2024 94.18 96.84 93.40 96.27 460,051 +3.40(+3.66%)
Jan 23, 2024 92.73 94.52 91.15 92.87 669,827 +2.51(+2.78%)
Jan 22, 2024 90.93 91.46 89.42 90.36 472,939 +0.07(+0.08%)
Jan 19, 2024 90.73 91.60 88.51 90.29 446,850 -0.53(-0.58%)
Jan 18, 2024 90.96 91.63 90.00 90.82 426,269 +0.31(+0.34%)
Jan 17, 2024 91.99 92.49 89.58 90.51 421,054 -2.03(-2.19%)
Jan 16, 2024 95.70 97.00 92.13 92.54 616,015 -2.96(-3.10%)
Jan 12, 2024 98.51 99.22 94.03 95.50 604,693 -3.19(-3.23%)
Jan 11, 2024 99.85 99.87 98.30 98.69 367,928 -1.41(-1.41%)
Jan 10, 2024 102.33 102.33 99.84 100.10 349,867 -2.31(-2.26%)
Jan 09, 2024 102.93 104.28 101.44 102.41 225,553 -1.09(-1.05%)
Jan 08, 2024 103.57 105.05 101.05 103.50 348,727 +0.48(+0.47%)
Jan 05, 2024 100.08 103.08 100.08 103.02 217,684 +2.28(+2.26%)
Jan 04, 2024 100.43 101.79 99.83 100.74 220,417 +0.73(+0.73%)
Jan 03, 2024 102.09 103.20 99.11 100.01 319,356 -3.98(-3.83%)
Jan 02, 2024 105.49 105.61 102.72 103.99 241,434 -2.32(-2.18%)
Dec 29, 2023 106.79 107.18 106.00 106.31 159,432 -0.86(-0.80%)
Dec 28, 2023 105.89 107.17 105.85 107.17 181,423 +0.59(+0.55%)
Dec 27, 2023 106.60 106.79 105.78 106.58 159,653 -0.18(-0.17%)
Dec 26, 2023 105.91 107.29 105.81 106.76 163,971 +0.79(+0.75%)
Dec 22, 2023 106.00 106.50 105.03 105.97 131,770 +0.08(+0.08%)
Dec 21, 2023 104.56 105.90 103.72 105.89 206,618 +3.09(+3.01%)
Dec 20, 2023 104.20 105.44 102.39 102.80 284,425 -1.80(-1.72%)
Dec 19, 2023 104.45 106.00 103.73 104.60 459,546 +0.59(+0.57%)
Dec 18, 2023 101.00 104.03 100.01 104.01 397,502 +2.61(+2.57%)
Dec 15, 2023 103.00 103.31 101.37 101.40 274,053 -1.63(-1.58%)
Dec 14, 2023 101.81 103.96 101.78 103.03 278,841 +2.05(+2.03%)
Dec 13, 2023 98.56 101.36 97.87 100.98 280,177 +2.50(+2.54%)
Dec 12, 2023 97.98 99.28 97.55 98.48 188,488 +0.15(+0.15%)
Dec 11, 2023 97.68 98.70 97.19 98.33 177,295 +0.81(+0.83%)
Dec 08, 2023 97.75 98.58 96.85 97.52 202,479 -1.09(-1.11%)
Dec 07, 2023 97.40 99.69 96.96 98.61 283,440 +1.62(+1.67%)
Dec 06, 2023 95.59 97.76 95.59 96.99 363,051 +2.38(+2.52%)
Dec 05, 2023 94.25 94.64 93.19 94.61 303,924 -0.03(-0.03%)
Dec 04, 2023 93.78 94.69 93.22 94.64 309,877 +0.53(+0.56%)
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.