Copa Holdings S.A. (NY: CPA )

86.32 +1.34 (+1.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.45 77.34 74.78 76.21 631,433 -1.09(-1.41%)
Sep 27, 2018 76.72 77.84 76.48 77.30 375,571 +0.88(+1.15%)
Sep 26, 2018 74.96 77.00 74.88 76.42 469,875 +1.06(+1.41%)
Sep 25, 2018 74.42 75.39 73.88 75.36 339,118 +0.97(+1.31%)
Sep 24, 2018 75.19 75.19 73.98 74.38 479,977 -0.89(-1.18%)
Sep 21, 2018 76.60 76.71 74.66 75.27 514,722 -1.77(-2.29%)
Sep 20, 2018 76.57 77.38 74.80 77.04 467,236 +0.60(+0.79%)
Sep 19, 2018 76.08 77.70 75.30 76.44 449,881 +0.65(+0.86%)
Sep 18, 2018 75.97 76.64 74.34 75.79 582,259 -0.56(-0.74%)
Sep 17, 2018 73.67 76.87 73.67 76.35 589,557 +1.95(+2.62%)
Sep 14, 2018 73.42 74.93 73.07 74.40 578,211 +1.00(+1.37%)
Sep 13, 2018 73.62 74.21 72.35 73.40 708,590 +0.04(+0.05%)
Sep 12, 2018 74.10 76.25 73.36 73.36 400,404 +0.61(+0.84%)
Sep 11, 2018 74.03 74.27 72.32 72.75 481,820 -1.65(-2.22%)
Sep 10, 2018 73.38 75.01 73.38 74.40 438,469 +1.35(+1.84%)
Sep 07, 2018 72.48 73.75 72.22 73.06 482,558 +0.60(+0.83%)
Sep 06, 2018 72.05 73.28 71.36 72.46 757,538 -0.11(-0.14%)
Sep 05, 2018 72.69 74.01 72.29 72.56 640,893 -0.61(-0.83%)
Sep 04, 2018 75.82 76.01 72.85 73.17 586,067 -3.13(-4.10%)
Aug 31, 2018 76.30 76.30 76.30 0 +1.76(+2.36%)
Aug 30, 2018 76.96 77.36 74.15 74.55 607,049 -2.70(-3.50%)
Aug 29, 2018 76.51 77.68 76.32 77.25 369,285 +0.37(+0.48%)
Aug 28, 2018 79.04 79.04 76.78 76.88 360,008 -1.69(-2.15%)
Aug 27, 2018 78.27 79.15 78.14 78.57 362,445 +0.69(+0.89%)
Aug 24, 2018 76.29 79.01 76.17 77.88 690,744 +2.20(+2.91%)
Aug 23, 2018 76.93 77.40 75.21 75.68 450,085 -1.63(-2.11%)
Aug 22, 2018 79.08 79.31 76.55 77.31 585,947 -2.17(-2.73%)
Aug 21, 2018 82.15 82.15 79.46 79.49 481,143 -2.13(-2.61%)
Aug 20, 2018 80.80 82.00 80.11 81.62 417,870 +0.97(+1.21%)
Aug 17, 2018 81.85 81.85 79.40 80.65 484,887 -1.24(-1.51%)
Aug 16, 2018 83.76 84.55 81.79 81.88 446,358 -1.84(-2.20%)
Aug 15, 2018 82.91 84.29 82.85 83.73 438,362 +0.30(+0.36%)
Aug 14, 2018 79.99 83.95 79.99 83.42 564,919 +3.82(+4.80%)
Aug 13, 2018 80.11 81.76 78.19 79.60 778,822 +1.37(+1.75%)
Aug 10, 2018 77.01 79.01 76.97 78.23 1,054,383 -1.14(-1.44%)
Aug 09, 2018 86.90 87.67 79.08 79.37 2,267,907 -13.54(-14.57%)
Aug 08, 2018 92.46 93.14 91.74 92.91 442,074 +0.83(+0.90%)
Aug 07, 2018 91.66 92.84 91.18 92.08 399,583 +0.97(+1.07%)
Aug 06, 2018 90.28 91.20 89.66 91.11 230,504 +0.80(+0.89%)
Aug 03, 2018 88.08 90.85 87.76 90.31 320,010 +2.46(+2.79%)
Aug 02, 2018 88.67 89.21 86.69 87.85 445,871 -1.61(-1.79%)
Aug 01, 2018 92.05 92.61 89.17 89.46 328,425 -2.46(-2.68%)
Jul 31, 2018 91.64 92.66 90.33 91.92 399,295 +0.49(+0.54%)
Jul 30, 2018 92.29 93.05 91.12 91.43 161,973 -1.16(-1.25%)
Jul 27, 2018 92.39 93.43 91.96 92.59 209,775 +0.38(+0.41%)
Jul 26, 2018 90.04 93.06 89.94 92.22 328,030 +1.78(+1.97%)
Jul 25, 2018 89.94 90.85 89.34 90.43 279,646 +0.57(+0.63%)
Jul 24, 2018 91.21 92.61 89.50 89.86 252,920 -1.18(-1.30%)
Jul 23, 2018 91.35 91.55 90.21 91.04 269,721 -0.57(-0.62%)
Jul 20, 2018 91.44 92.86 91.13 91.61 308,771 -0.49(-0.53%)
Jul 19, 2018 92.40 93.34 91.93 92.10 307,723 -1.60(-1.70%)
Jul 18, 2018 92.28 94.23 92.02 93.70 310,001 +2.05(+2.24%)
Jul 17, 2018 90.70 92.24 90.46 91.65 440,184 +0.95(+1.05%)
Jul 16, 2018 92.18 92.99 90.60 90.69 483,870 -1.27(-1.38%)
Jul 13, 2018 90.76 92.50 90.76 91.96 300,175 +1.07(+1.17%)
Jul 12, 2018 89.50 91.00 88.51 90.89 339,659 +2.30(+2.60%)
Jul 11, 2018 91.83 91.83 88.40 88.59 461,161 -4.33(-4.66%)
Jul 10, 2018 93.58 93.96 91.96 92.92 507,916 -0.66(-0.71%)
Jul 09, 2018 92.99 93.98 92.39 93.58 313,287 +0.83(+0.90%)
Jul 06, 2018 91.59 92.92 91.46 92.75 220,293 +1.16(+1.27%)
Jul 05, 2018 91.50 91.93 90.75 91.59 551,439 +0.79(+0.87%)
Jul 03, 2018 90.80 90.80 90.80 0 +1.23(+1.37%)
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.