Copa Holdings S.A. (NY: CPA )

84.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 73.97 76.10 73.97 75.92 322,017 +2.22(+3.01%)
Dec 28, 2018 74.08 75.29 72.99 73.70 213,676 -0.38(-0.51%)
Dec 27, 2018 73.19 74.11 71.07 74.08 244,442 -0.15(-0.21%)
Dec 26, 2018 71.62 74.37 70.77 74.23 380,424 +3.61(+5.11%)
Dec 24, 2018 69.53 71.95 69.45 70.62 190,971 -0.04(-0.05%)
Dec 21, 2018 73.23 73.65 70.54 70.66 560,369 -2.46(-3.36%)
Dec 20, 2018 74.95 76.17 71.92 73.12 404,447 -0.95(-1.28%)
Dec 19, 2018 75.19 77.42 73.78 74.07 509,352 -0.79(-1.06%)
Dec 18, 2018 73.34 75.74 73.01 74.86 481,131 +2.42(+3.34%)
Dec 17, 2018 74.93 75.22 72.15 72.44 363,038 -2.64(-3.52%)
Dec 14, 2018 73.31 75.81 72.76 75.08 467,682 +0.42(+0.57%)
Dec 13, 2018 77.07 77.68 73.57 74.66 347,955 -2.46(-3.19%)
Dec 12, 2018 77.82 78.14 76.31 77.12 511,670 +0.31(+0.40%)
Dec 11, 2018 75.80 77.31 75.41 76.81 349,717 +2.01(+2.68%)
Dec 10, 2018 77.03 77.07 73.81 74.80 444,533 -1.60(-2.10%)
Dec 07, 2018 79.41 80.31 76.18 76.40 376,758 -3.54(-4.43%)
Dec 06, 2018 79.37 80.64 76.50 79.94 439,000 -0.74(-0.92%)
Dec 04, 2018 83.53 84.88 80.31 80.68 526,881 -3.87(-4.57%)
Dec 03, 2018 82.81 85.02 81.10 84.55 638,431 +2.54(+3.09%)
Nov 30, 2018 80.12 82.06 79.05 82.02 738,173 +1.95(+2.43%)
Nov 29, 2018 79.43 80.09 78.65 80.07 363,845 +0.35(+0.44%)
Nov 28, 2018 77.64 79.81 76.36 79.72 378,625 +2.15(+2.77%)
Nov 27, 2018 80.00 81.39 77.35 77.57 463,761 -2.13(-2.67%)
Nov 26, 2018 78.53 79.76 77.68 79.70 834,257 +1.47(+1.88%)
Nov 23, 2018 74.47 79.54 72.43 78.23 370,248 +4.34(+5.88%)
Nov 21, 2018 73.89 73.89 73.89 0 +1.68(+2.33%)
Nov 20, 2018 71.43 73.86 70.48 72.21 535,538 -0.25(-0.34%)
Nov 19, 2018 71.27 74.03 70.94 72.46 721,770 +0.89(+1.24%)
Nov 16, 2018 78.22 78.24 68.89 71.57 1,816,667 -8.50(-10.61%)
Nov 15, 2018 66.42 80.82 65.38 80.06 2,485,801 +2.36(+3.03%)
Nov 14, 2018 76.63 78.09 76.19 77.71 557,838 +1.53(+2.00%)
Nov 13, 2018 75.07 76.93 75.00 76.18 642,241 +1.33(+1.77%)
Nov 12, 2018 75.41 75.92 74.57 74.85 310,618 -0.79(-1.05%)
Nov 09, 2018 74.69 76.48 74.69 75.64 605,241 -0.62(-0.81%)
Nov 08, 2018 75.89 76.50 74.99 76.26 445,222 -0.31(-0.41%)
Nov 07, 2018 76.46 76.97 74.46 76.58 423,178 +0.73(+0.97%)
Nov 06, 2018 75.56 76.64 75.12 75.84 313,813 -0.05(-0.06%)
Nov 05, 2018 77.08 77.08 73.46 75.89 352,971 -1.47(-1.90%)
Nov 02, 2018 75.41 78.73 75.25 77.36 697,646 +2.46(+3.29%)
Nov 01, 2018 69.80 75.36 69.80 74.90 608,330 +5.77(+8.34%)
Oct 31, 2018 69.44 69.68 67.93 69.13 719,467 +0.55(+0.81%)
Oct 30, 2018 65.28 68.69 64.70 68.58 639,622 +3.38(+5.18%)
Oct 29, 2018 68.25 69.11 64.31 65.20 499,238 -2.44(-3.61%)
Oct 26, 2018 66.12 67.93 64.35 67.65 929,182 +0.51(+0.75%)
Oct 25, 2018 65.76 67.90 65.21 67.14 584,148 +1.98(+3.03%)
Oct 24, 2018 69.23 70.44 65.10 65.16 576,569 -4.15(-5.99%)
Oct 23, 2018 68.27 69.36 65.89 69.32 867,700 -0.50(-0.71%)
Oct 22, 2018 70.52 71.68 68.82 69.81 421,248 -2.32(-3.22%)
Oct 19, 2018 73.31 73.56 71.51 72.13 269,252 -1.30(-1.77%)
Oct 18, 2018 75.49 76.06 73.25 73.43 365,545 -2.43(-3.21%)
Oct 17, 2018 75.51 76.65 73.85 75.86 398,190 +0.09(+0.11%)
Oct 16, 2018 74.17 76.42 73.38 75.78 439,574 +2.23(+3.04%)
Oct 15, 2018 73.78 74.39 73.14 73.54 455,427 -0.22(-0.30%)
Oct 12, 2018 74.63 75.00 72.31 73.76 374,019 +0.40(+0.55%)
Oct 11, 2018 77.39 77.87 73.25 73.36 495,993 -3.69(-4.79%)
Oct 10, 2018 79.88 80.12 77.02 77.06 539,178 -2.82(-3.53%)
Oct 09, 2018 79.20 81.22 78.10 79.87 581,554 -0.42(-0.52%)
Oct 08, 2018 78.42 80.71 78.00 80.29 553,576 +2.10(+2.69%)
Oct 05, 2018 79.05 79.36 76.85 78.19 515,141 -0.88(-1.11%)
Oct 04, 2018 78.99 79.58 77.64 79.07 937,422 -0.15(-0.19%)
Oct 03, 2018 75.73 79.44 75.65 79.22 1,117,525 +4.34(+5.80%)
Oct 02, 2018 73.53 75.86 73.03 74.88 469,941 +1.45(+1.98%)
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.