Copa Holdings S.A. (NY: CPA )

83.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.19 83.14 82.16 82.66 107,220 +0.35(+0.43%)
Dec 30, 2021 81.69 83.82 81.69 82.31 197,468 +0.59(+0.72%)
Dec 29, 2021 82.04 83.37 81.59 81.72 197,739 -0.79(-0.96%)
Dec 28, 2021 81.43 83.50 81.43 82.51 158,899 +0.56(+0.68%)
Dec 27, 2021 81.75 83.13 80.76 81.95 303,078 -0.49(-0.59%)
Dec 23, 2021 83.21 83.55 81.19 82.44 294,484 +0.44(+0.54%)
Dec 22, 2021 79.98 82.00 79.03 82.00 308,664 +2.17(+2.72%)
Dec 21, 2021 77.34 81.00 77.34 79.83 456,506 +3.66(+4.81%)
Dec 20, 2021 72.71 76.31 71.89 76.17 569,346 +1.34(+1.79%)
Dec 17, 2021 74.05 76.44 73.45 74.83 430,419 +0.80(+1.08%)
Dec 16, 2021 75.81 76.06 73.48 74.03 459,418 -1.36(-1.80%)
Dec 15, 2021 73.43 75.48 72.86 75.39 648,519 +1.51(+2.04%)
Dec 14, 2021 74.34 75.25 73.68 73.88 737,248 -1.00(-1.34%)
Dec 13, 2021 76.05 77.24 74.79 74.88 527,930 -2.39(-3.09%)
Dec 10, 2021 76.39 77.92 75.71 77.27 626,487 +1.01(+1.32%)
Dec 09, 2021 76.45 77.79 76.11 76.26 234,802 -1.46(-1.88%)
Dec 08, 2021 76.14 80.16 75.75 77.72 374,482 +2.00(+2.64%)
Dec 07, 2021 75.30 76.91 74.94 75.72 588,821 +1.13(+1.51%)
Dec 06, 2021 71.72 76.34 71.03 74.59 566,769 +3.95(+5.59%)
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%)
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.