Copa Holdings S.A. (NY: CPA )

66.89 -1.85 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 76.69 78.90 76.69 78.71 310,600 +2.30(+3.01%)
Dec 28, 2018 76.80 78.06 75.67 76.41 206,100 -0.39(-0.51%)
Dec 27, 2018 75.88 76.83 73.68 76.80 235,775 -0.16(-0.21%)
Dec 26, 2018 74.25 77.10 73.37 76.96 366,936 +3.74(+5.11%)
Dec 24, 2018 72.09 74.60 72.00 73.22 184,200 -0.04(-0.05%)
Dec 21, 2018 75.92 76.36 73.13 73.26 540,500 -2.55(-3.36%)
Dec 20, 2018 77.71 78.97 74.56 75.81 390,107 -0.98(-1.28%)
Dec 19, 2018 77.95 80.27 76.50 76.79 491,292 -0.82(-1.06%)
Dec 18, 2018 76.04 78.52 75.69 77.61 464,072 +2.51(+3.34%)
Dec 17, 2018 77.68 77.98 74.80 75.10 350,166 -2.74(-3.52%)
Dec 14, 2018 76.01 78.60 75.43 77.84 451,100 +0.44(+0.57%)
Dec 13, 2018 79.90 80.54 76.27 77.40 335,618 -2.55(-3.19%)
Dec 12, 2018 80.68 81.01 79.11 79.95 493,528 +0.32(+0.40%)
Dec 11, 2018 78.59 80.15 78.18 79.63 337,317 +2.08(+2.68%)
Dec 10, 2018 79.86 79.90 76.52 77.55 428,771 -1.66(-2.10%)
Dec 07, 2018 82.33 83.26 78.98 79.21 363,400 -3.67(-4.43%)
Dec 06, 2018 82.29 83.60 79.31 82.88 423,435 -0.77(-0.92%)
Dec 04, 2018 86.60 88.00 83.26 83.65 508,200 -4.01(-4.57%)
Dec 03, 2018 85.85 88.15 84.08 87.66 615,794 +2.63(+3.09%)
Nov 30, 2018 83.07 85.08 81.96 85.03 712,000 +2.02(+2.43%)
Nov 29, 2018 82.35 83.03 81.54 83.01 350,944 -0.51(-0.61%)
Nov 28, 2018 81.34 83.61 80.00 83.52 361,396 +2.25(+2.77%)
Nov 27, 2018 83.81 85.27 81.04 81.27 442,658 -2.23(-2.67%)
Nov 26, 2018 82.27 83.56 81.38 83.50 796,295 +1.54(+1.88%)
Nov 23, 2018 78.02 83.33 75.88 81.96 353,400 +4.55(+5.88%)
Nov 21, 2018 77.41 77.41 77.41 0 +1.76(+2.33%)
Nov 20, 2018 74.84 77.38 73.84 75.65 511,169 -0.26(-0.34%)
Nov 19, 2018 74.67 77.56 74.32 75.91 688,926 +0.93(+1.24%)
Nov 16, 2018 81.95 81.97 72.17 74.98 1,734,000 -8.90(-10.61%)
Nov 15, 2018 69.59 84.67 68.50 83.88 2,372,685 +2.47(+3.03%)
Nov 14, 2018 80.28 81.81 79.82 81.41 532,454 +1.60(+2.00%)
Nov 13, 2018 78.65 80.60 78.58 79.81 613,016 +1.39(+1.77%)
Nov 12, 2018 79.00 79.53 78.13 78.42 296,484 -0.83(-1.05%)
Nov 09, 2018 78.25 80.13 78.25 79.25 577,700 -0.65(-0.81%)
Nov 08, 2018 79.51 80.15 78.56 79.90 424,963 -0.33(-0.41%)
Nov 07, 2018 80.10 80.64 78.01 80.23 403,922 +0.77(+0.97%)
Nov 06, 2018 79.16 80.29 78.70 79.46 299,533 -0.05(-0.06%)
Nov 05, 2018 80.76 80.76 76.96 79.51 336,910 -1.54(-1.90%)
Nov 02, 2018 79.01 82.48 78.84 81.05 665,900 +2.58(+3.29%)
Nov 01, 2018 73.13 78.95 73.13 78.47 580,648 +6.04(+8.34%)
Oct 31, 2018 72.75 73.00 71.17 72.43 686,728 +0.58(+0.81%)
Oct 30, 2018 68.39 71.96 67.78 71.85 610,517 +3.54(+5.18%)
Oct 29, 2018 71.50 72.40 67.38 68.31 476,521 -2.56(-3.61%)
Oct 26, 2018 69.27 71.17 67.42 70.87 886,900 +0.53(+0.75%)
Oct 25, 2018 68.90 71.14 68.32 70.34 557,567 +2.07(+3.03%)
Oct 24, 2018 72.53 73.80 68.20 68.27 550,333 -4.35(-5.99%)
Oct 23, 2018 71.52 72.67 69.03 72.62 828,216 -0.52(-0.71%)
Oct 22, 2018 73.88 75.10 72.10 73.14 402,080 -2.43(-3.22%)
Oct 19, 2018 76.81 77.07 74.92 75.57 257,000 -1.36(-1.77%)
Oct 18, 2018 79.09 79.69 76.74 76.93 348,911 -2.55(-3.21%)
Oct 17, 2018 79.11 80.30 77.37 79.48 380,071 +0.09(+0.11%)
Oct 16, 2018 77.71 80.06 76.88 79.39 419,572 +2.34(+3.04%)
Oct 15, 2018 77.30 77.94 76.63 77.05 434,703 -0.23(-0.30%)
Oct 12, 2018 78.19 78.58 75.76 77.28 357,000 +0.42(+0.55%)
Oct 11, 2018 81.08 81.58 76.74 76.86 473,423 -3.87(-4.79%)
Oct 10, 2018 83.69 83.94 80.69 80.73 514,643 -2.95(-3.53%)
Oct 09, 2018 82.98 85.09 81.82 83.68 555,091 -0.44(-0.52%)
Oct 08, 2018 82.16 84.56 81.72 84.12 528,386 +2.20(+2.69%)
Oct 05, 2018 82.82 83.14 80.51 81.92 491,700 -0.92(-1.11%)
Oct 04, 2018 82.76 83.37 81.34 82.84 894,765 -0.16(-0.19%)
Oct 03, 2018 79.34 83.23 79.26 83.00 1,066,673 +4.55(+5.80%)
Oct 02, 2018 77.04 79.48 76.51 78.45 448,557 +1.52(+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.