Copa Holdings S.A. (NY: CPA )

72.87 +4.24 (+6.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.23 77.23 77.23 249,986 +0.33(+0.43%)
Dec 30, 2020 75.53 77.63 75.53 76.90 249,986 +1.69(+2.25%)
Dec 29, 2020 75.87 76.25 74.72 75.21 292,025 -0.09(-0.12%)
Dec 28, 2020 76.05 76.05 74.41 75.30 190,820 +0.37(+0.49%)
Dec 24, 2020 75.85 76.27 74.20 74.93 100,600 -1.01(-1.33%)
Dec 23, 2020 75.29 77.24 74.91 75.94 457,194 +1.76(+2.37%)
Dec 22, 2020 75.43 75.65 73.51 74.18 431,286 -0.81(-1.08%)
Dec 21, 2020 76.00 76.64 73.81 74.99 504,615 -2.54(-3.28%)
Dec 18, 2020 78.94 78.94 76.50 77.53 466,200 -1.44(-1.82%)
Dec 17, 2020 78.90 80.06 77.57 78.97 349,670 -1.07(-1.34%)
Dec 16, 2020 82.78 83.16 78.32 80.04 396,093 -3.13(-3.76%)
Dec 15, 2020 80.50 83.34 79.22 83.17 862,405 +3.96(+5.00%)
Dec 14, 2020 84.02 84.02 79.13 79.21 396,519 -3.85(-4.64%)
Dec 11, 2020 83.21 84.37 81.83 83.06 467,300 -1.48(-1.75%)
Dec 10, 2020 83.36 85.33 82.96 84.54 863,104 +0.25(+0.30%)
Dec 09, 2020 83.77 84.59 82.17 84.29 523,760 +1.43(+1.73%)
Dec 08, 2020 81.68 85.00 81.68 82.86 249,599 +0.39(+0.47%)
Dec 07, 2020 83.00 85.53 82.39 82.47 253,123 +0.17(+0.21%)
Dec 04, 2020 84.33 84.56 81.21 82.30 413,400 -1.02(-1.22%)
Dec 03, 2020 83.42 86.78 82.84 83.32 525,194 +0.61(+0.74%)
Dec 02, 2020 80.62 84.27 79.70 82.71 399,636 +1.83(+2.26%)
Dec 01, 2020 81.06 81.87 79.16 80.88 251,425 +1.18(+1.48%)
Nov 30, 2020 83.20 83.21 78.94 79.70 483,994 -3.67(-4.40%)
Nov 27, 2020 83.25 86.09 82.47 83.37 227,000 -0.11(-0.13%)
Nov 25, 2020 78.54 83.88 78.54 83.48 349,500 +3.51(+4.39%)
Nov 24, 2020 81.89 84.27 78.39 79.97 860,676 -0.50(-0.62%)
Nov 23, 2020 80.43 81.54 79.20 80.47 664,778 +0.90(+1.13%)
Nov 20, 2020 75.98 79.73 75.35 79.57 595,800 +3.79(+5.00%)
Nov 19, 2020 72.95 76.87 72.94 75.78 674,733 +2.31(+3.14%)
Nov 18, 2020 74.72 76.75 73.34 73.47 884,227 -0.06(-0.08%)
Nov 17, 2020 73.08 75.28 71.50 73.53 706,174 -1.11(-1.49%)
Nov 16, 2020 75.83 76.88 73.50 74.64 736,330 +2.56(+3.55%)
Nov 13, 2020 67.99 72.28 67.58 72.08 531,400 +4.64(+6.88%)
Nov 12, 2020 67.90 69.27 67.00 67.44 855,909 -1.56(-2.26%)
Nov 11, 2020 69.62 69.64 67.33 69.00 1,186,402 -0.60(-0.86%)
Nov 10, 2020 67.74 69.67 65.98 69.60 1,149,306 +1.56(+2.29%)
Nov 09, 2020 63.63 69.23 61.99 68.04 1,705,169 +16.88(+32.99%)
Nov 06, 2020 51.91 52.31 50.19 51.16 251,800 -0.85(-1.63%)
Nov 05, 2020 47.98 52.14 47.97 52.01 259,994 +4.68(+9.89%)
Nov 04, 2020 47.17 48.84 46.67 47.33 376,196 -0.41(-0.86%)
Nov 03, 2020 48.87 49.78 46.94 47.74 320,009 -0.08(-0.17%)
Nov 02, 2020 50.10 50.25 47.53 47.82 333,191 -1.46(-2.96%)
Oct 30, 2020 50.53 51.00 48.24 49.28 349,900 -1.29(-2.55%)
Oct 29, 2020 48.90 51.01 48.90 50.57 372,377 +1.05(+2.12%)
Oct 28, 2020 51.27 51.27 48.59 49.52 448,231 -3.18(-6.03%)
Oct 27, 2020 53.98 54.27 52.16 52.70 436,362 -1.55(-2.86%)
Oct 26, 2020 56.28 56.58 53.08 54.25 346,101 -2.51(-4.42%)
Oct 23, 2020 55.67 56.79 55.54 56.76 343,600 +0.92(+1.65%)
Oct 22, 2020 52.73 56.19 52.45 55.84 391,636 +3.74(+7.18%)
Oct 21, 2020 52.06 52.20 51.59 52.10 222,932 +0.03(+0.06%)
Oct 20, 2020 52.12 52.75 51.51 52.07 216,906 +1.06(+2.08%)
Oct 19, 2020 51.72 52.55 50.90 51.01 205,093 -0.06(-0.12%)
Oct 16, 2020 51.54 52.15 50.55 51.07 182,100 -0.41(-0.80%)
Oct 15, 2020 51.00 51.99 50.18 51.48 208,212 -0.30(-0.58%)
Oct 14, 2020 51.74 52.49 51.39 51.78 176,124 +0.21(+0.41%)
Oct 13, 2020 51.12 52.29 50.59 51.57 285,678 -0.38(-0.73%)
Oct 12, 2020 52.59 53.23 51.71 51.95 287,728 -0.94(-1.78%)
Oct 09, 2020 52.68 53.02 51.66 52.89 239,400 +0.21(+0.40%)
Oct 08, 2020 52.83 53.60 52.07 52.68 266,511 +0.72(+1.39%)
Oct 07, 2020 53.20 54.35 51.86 51.96 369,864 -0.21(-0.40%)
Oct 06, 2020 51.54 53.11 51.23 52.17 686,968 +1.71(+3.39%)
Oct 05, 2020 50.40 50.89 49.38 50.46 950,440 +0.77(+1.55%)
Oct 02, 2020 49.75 51.42 49.17 49.69 661,900 -1.56(-3.04%)
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.