Copa Holdings S.A. (NY: CPA )

75.45 +2.33 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 87.14 88.08 82.35 84.84 653,700 -4.09(-4.60%)
Feb 25, 2022 87.29 89.07 87.76 88.93 290,937 +2.31(+2.67%)
Feb 24, 2022 84.43 87.08 83.60 86.62 556,110 -1.10(-1.25%)
Feb 23, 2022 91.01 91.71 87.72 87.72 249,987 -1.95(-2.17%)
Feb 22, 2022 92.23 92.23 88.42 89.67 382,639 -3.57(-3.83%)
Feb 18, 2022 93.24 0 -0.78(-0.83%)
Feb 17, 2022 96.24 97.63 93.46 94.02 616,674 -2.98(-3.07%)
Feb 16, 2022 92.93 97.21 92.47 97.00 558,452 +2.91(+3.09%)
Feb 15, 2022 92.01 95.83 94.09 674,314 +5.29(+5.96%)
Feb 14, 2022 86.56 89.95 86.28 88.80 963,802 +2.33(+2.69%)
Feb 11, 2022 90.96 93.09 85.82 86.47 572,341 -4.74(-5.20%)
Feb 10, 2022 86.00 93.38 85.61 91.21 1,314,238 +2.50(+2.82%)
Feb 09, 2022 88.77 89.93 87.45 88.71 611,123 +0.70(+0.80%)
Feb 08, 2022 84.17 88.18 83.56 88.01 796,884 +4.06(+4.84%)
Feb 07, 2022 81.97 83.97 79.80 83.95 645,982 +2.25(+2.75%)
Feb 04, 2022 80.93 81.84 79.40 81.70 229,548 -0.05(-0.06%)
Feb 03, 2022 82.28 81.53 81.75 208,349 -2.00(-2.39%)
Feb 02, 2022 84.05 85.48 83.58 83.75 248,558 -0.70(-0.83%)
Feb 01, 2022 83.95 85.50 83.09 84.45 200,956 +0.87(+1.04%)
Jan 31, 2022 79.20 83.72 83.58 254,620 +3.69(+4.62%)
Jan 28, 2022 79.10 79.95 75.86 79.89 285,709 +1.09(+1.38%)
Jan 27, 2022 80.10 82.28 78.16 78.80 271,625 -0.31(-0.39%)
Jan 26, 2022 81.05 81.51 78.48 79.11 439,244 -0.59(-0.74%)
Jan 25, 2022 77.86 80.06 77.18 79.70 325,712 +0.29(+0.37%)
Jan 24, 2022 78.73 79.42 76.07 79.41 312,085 -0.83(-1.03%)
Jan 21, 2022 83.48 83.53 80.15 80.24 448,125 -3.53(-4.21%)
Jan 20, 2022 83.73 86.67 82.42 83.77 304,905 +0.99(+1.20%)
Jan 19, 2022 83.50 84.93 81.68 82.78 566,911 -0.82(-0.98%)
Jan 18, 2022 86.76 87.02 83.55 83.60 323,099 -4.33(-4.92%)
Jan 14, 2022 87.93 0 +0.92(+1.06%)
Jan 13, 2022 85.14 87.26 84.21 87.01 443,751 +2.65(+3.14%)
Jan 12, 2022 84.58 86.41 84.30 84.36 584,259 -0.71(-0.83%)
Jan 11, 2022 83.68 85.52 82.56 85.07 372,186 +2.60(+3.15%)
Jan 10, 2022 83.45 83.45 81.11 82.47 499,813 -0.69(-0.83%)
Jan 07, 2022 81.14 83.55 80.08 83.16 671,329 +2.11(+2.60%)
Jan 06, 2022 82.25 83.17 81.03 81.05 303,195 -0.75(-0.92%)
Jan 05, 2022 85.00 85.00 81.71 81.80 282,364 -3.10(-3.65%)
Jan 04, 2022 84.16 85.19 82.20 84.90 804,460 +1.70(+2.04%)
Jan 03, 2022 83.43 85.49 82.74 83.20 273,644 +0.54(+0.65%)
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.