Copa Holdings S.A. (NY: CPA )

87.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.75 81.98 79.96 80.79 352,359 +0.04(+0.05%)
Mar 30, 2021 77.87 81.74 77.61 80.75 569,323 +3.53(+4.57%)
Mar 29, 2021 79.83 79.83 75.57 77.22 893,301 -2.95(-3.68%)
Mar 26, 2021 82.80 82.80 78.18 80.17 288,700 -1.89(-2.30%)
Mar 25, 2021 78.57 82.25 78.12 82.06 490,461 +2.75(+3.47%)
Mar 24, 2021 83.30 84.03 79.20 79.31 301,132 -2.77(-3.37%)
Mar 23, 2021 84.62 85.54 81.80 82.08 579,867 -3.10(-3.64%)
Mar 22, 2021 87.70 87.70 84.79 85.18 454,373 -4.68(-5.21%)
Mar 19, 2021 87.93 90.28 86.43 89.86 383,500 +1.61(+1.82%)
Mar 18, 2021 90.07 92.17 88.15 88.25 175,502 -3.14(-3.44%)
Mar 17, 2021 89.92 91.64 88.91 91.39 192,907 +0.88(+0.97%)
Mar 16, 2021 90.48 91.09 88.34 90.51 322,914 -0.11(-0.12%)
Mar 15, 2021 92.30 93.77 90.46 90.62 463,053 -0.96(-1.05%)
Mar 12, 2021 90.70 92.10 89.45 91.58 1,055,900 +0.56(+0.62%)
Mar 11, 2021 90.70 93.02 90.25 91.02 418,966 +0.80(+0.89%)
Mar 10, 2021 91.53 92.44 88.51 90.22 256,225 -1.19(-1.30%)
Mar 09, 2021 92.04 92.99 90.08 91.41 411,337 -0.72(-0.78%)
Mar 08, 2021 90.19 92.60 88.99 92.13 843,828 +2.84(+3.18%)
Mar 05, 2021 90.16 90.16 82.93 89.29 639,700 -0.24(-0.27%)
Mar 04, 2021 93.33 93.56 86.33 89.53 1,167,141 -3.98(-4.26%)
Mar 03, 2021 94.00 94.91 92.97 93.51 431,195 -0.41(-0.44%)
Mar 02, 2021 93.33 94.27 91.81 93.92 402,380 +0.39(+0.42%)
Mar 01, 2021 93.40 94.84 91.51 93.53 696,736 +1.86(+2.03%)
Feb 26, 2021 90.50 91.72 89.20 91.67 532,100 +1.12(+1.24%)
Feb 25, 2021 92.70 93.00 88.43 90.55 989,756 -2.82(-3.02%)
Feb 24, 2021 89.91 93.43 89.67 93.37 715,437 +4.11(+4.60%)
Feb 23, 2021 89.15 90.49 85.37 89.26 671,892 +0.86(+0.97%)
Feb 22, 2021 84.10 89.13 83.71 88.40 620,482 +4.08(+4.84%)
Feb 19, 2021 81.26 85.13 80.53 84.32 433,200 +2.93(+3.60%)
Feb 18, 2021 81.28 82.55 80.58 81.39 419,559 -0.68(-0.83%)
Feb 17, 2021 79.86 82.61 79.56 82.07 506,458 +1.24(+1.53%)
Feb 16, 2021 78.24 81.10 78.24 80.83 306,410 +3.05(+3.92%)
Feb 12, 2021 75.72 77.97 75.53 77.78 339,700 +1.22(+1.59%)
Feb 11, 2021 77.85 77.97 74.54 76.56 726,743 -1.00(-1.29%)
Feb 10, 2021 78.70 79.07 77.10 77.56 775,122 -0.44(-0.56%)
Feb 09, 2021 80.31 80.49 77.60 78.00 423,150 -2.54(-3.15%)
Feb 08, 2021 80.13 81.78 79.21 80.54 412,861 +0.84(+1.05%)
Feb 05, 2021 83.62 84.39 79.34 79.70 455,800 -3.23(-3.89%)
Feb 04, 2021 82.00 85.60 82.00 82.93 790,995 +1.00(+1.22%)
Feb 03, 2021 79.84 82.25 79.44 81.93 426,853 +2.69(+3.39%)
Feb 02, 2021 79.14 79.64 77.17 79.24 638,746 +1.49(+1.92%)
Feb 01, 2021 78.69 78.69 76.03 77.75 441,392 +0.38(+0.49%)
Jan 29, 2021 79.08 79.22 75.66 77.37 374,500 -2.75(-3.43%)
Jan 28, 2021 77.10 80.97 76.35 80.12 625,068 +2.72(+3.51%)
Jan 27, 2021 76.30 78.23 74.51 77.40 581,144 +0.01(+0.01%)
Jan 26, 2021 76.80 78.77 76.52 77.39 690,623 +1.25(+1.64%)
Jan 25, 2021 77.55 77.83 74.94 76.14 874,175 -2.14(-2.73%)
Jan 22, 2021 77.85 79.03 76.96 78.28 375,900 -0.72(-0.91%)
Jan 21, 2021 81.32 81.38 78.26 79.00 447,152 -2.26(-2.78%)
Jan 20, 2021 80.69 82.10 79.57 81.26 369,109 +1.17(+1.46%)
Jan 19, 2021 79.85 81.50 79.02 80.09 309,464 +0.65(+0.82%)
Jan 15, 2021 80.83 81.70 78.88 79.44 419,000 -2.71(-3.30%)
Jan 14, 2021 78.69 82.92 78.11 82.15 466,880 +4.18(+5.36%)
Jan 13, 2021 78.40 78.59 76.76 77.97 428,142 -0.23(-0.29%)
Jan 12, 2021 76.18 78.59 76.18 78.20 495,426 +1.88(+2.46%)
Jan 11, 2021 76.76 77.36 75.62 76.32 674,086 -1.57(-2.02%)
Jan 08, 2021 79.10 79.10 77.23 77.89 334,300 -0.22(-0.28%)
Jan 07, 2021 77.74 80.17 77.44 78.11 463,930 +0.09(+0.12%)
Jan 06, 2021 77.47 79.77 75.71 78.02 545,956 +1.52(+1.99%)
Jan 05, 2021 72.35 76.79 72.35 76.50 785,688 +3.68(+5.05%)
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.