Copa Holdings S.A. (NY: CPA )

88.75 +1.16 (+1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 124.80 124.80 124.80 0 -2.24(-1.77%)
Dec 28, 2017 126.94 127.32 125.93 127.05 140,821 +0.67(+0.53%)
Dec 27, 2017 126.89 126.96 125.99 126.38 226,209 -0.65(-0.51%)
Dec 26, 2017 125.78 127.89 125.48 127.03 166,688 +1.16(+0.92%)
Dec 22, 2017 127.20 127.24 125.20 125.86 123,941 -0.97(-0.76%)
Dec 21, 2017 129.14 129.14 126.79 126.83 156,781 -1.81(-1.41%)
Dec 20, 2017 128.47 129.04 127.37 128.65 290,227 +0.73(+0.57%)
Dec 19, 2017 126.21 128.37 125.96 127.91 319,803 +1.95(+1.54%)
Dec 18, 2017 124.79 126.74 124.06 125.97 367,565 +1.70(+1.37%)
Dec 15, 2017 124.56 125.02 122.08 124.26 329,680 +0.20(+0.16%)
Dec 14, 2017 125.29 125.29 123.40 124.07 452,400 -0.46(-0.37%)
Dec 13, 2017 125.49 125.71 124.39 124.52 277,878 -0.60(-0.48%)
Dec 12, 2017 125.83 126.53 124.60 125.12 242,728 -0.64(-0.51%)
Dec 11, 2017 125.19 126.03 124.69 125.76 187,504 +0.59(+0.47%)
Dec 08, 2017 125.51 126.62 125.00 125.18 118,016 -0.16(-0.13%)
Dec 07, 2017 124.02 125.66 123.67 125.33 290,405 +0.41(+0.33%)
Dec 06, 2017 126.43 126.51 124.34 124.92 198,437 -1.07(-0.85%)
Dec 05, 2017 125.99 126.67 124.11 126.00 228,579 +0.56(+0.44%)
Dec 04, 2017 126.01 126.84 124.76 125.44 354,069 +1.16(+0.94%)
Dec 01, 2017 124.95 126.14 123.81 124.27 264,772 -0.65(-0.52%)
Nov 30, 2017 125.47 125.81 124.02 124.92 358,837 -0.73(-0.58%)
Nov 29, 2017 125.41 126.87 124.98 125.65 395,064 +0.44(+0.35%)
Nov 28, 2017 122.46 126.67 122.37 125.21 451,922 +3.78(+3.11%)
Nov 27, 2017 123.23 123.64 120.36 121.44 545,002 -2.41(-1.94%)
Nov 24, 2017 125.44 125.44 122.73 123.84 155,067 -1.02(-0.82%)
Nov 22, 2017 126.87 126.97 124.80 124.86 263,799 -2.60(-2.04%)
Nov 21, 2017 125.68 128.39 125.45 127.46 472,959 +2.74(+2.20%)
Nov 20, 2017 122.20 124.90 121.69 124.72 543,875 +2.72(+2.23%)
Nov 17, 2017 118.53 122.08 118.29 122.00 338,499 +3.56(+3.01%)
Nov 16, 2017 117.98 119.21 116.79 118.44 332,352 +1.37(+1.17%)
Nov 15, 2017 113.29 117.35 113.29 117.07 300,844 +2.67(+2.34%)
Nov 14, 2017 113.98 114.84 113.34 114.39 270,759 +0.41(+0.36%)
Nov 13, 2017 113.85 115.58 113.85 113.98 246,394 +0.12(+0.11%)
Nov 10, 2017 115.34 116.21 113.06 113.86 429,402 -1.23(-1.07%)
Nov 09, 2017 118.93 120.55 114.77 115.09 749,402 +2.04(+1.80%)
Nov 08, 2017 113.90 114.78 112.10 113.06 323,453 -0.25(-0.22%)
Nov 07, 2017 115.84 116.22 113.16 113.31 209,700 -3.41(-2.92%)
Nov 06, 2017 114.81 116.97 114.21 116.71 187,095 +2.12(+1.85%)
Nov 03, 2017 115.19 115.76 112.68 114.59 173,368 -0.31(-0.27%)
Nov 02, 2017 115.24 116.29 114.36 114.90 130,491 +0.04(+0.03%)
Nov 01, 2017 114.70 116.39 114.45 114.86 202,158 +0.81(+0.71%)
Oct 31, 2017 115.35 115.48 113.38 114.05 236,058 -1.19(-1.03%)
Oct 30, 2017 113.08 115.61 112.44 115.23 186,748 +1.78(+1.57%)
Oct 27, 2017 116.01 116.88 111.30 113.46 505,553 -2.92(-2.51%)
Oct 26, 2017 118.16 119.43 116.01 116.37 250,393 -1.05(-0.89%)
Oct 25, 2017 118.16 118.50 116.34 117.42 251,109 -0.45(-0.39%)
Oct 24, 2017 117.51 118.45 116.03 117.87 152,934 +0.52(+0.44%)
Oct 23, 2017 116.45 117.71 116.14 117.35 205,703 +0.80(+0.69%)
Oct 20, 2017 116.83 118.20 116.25 116.55 185,693 -0.32(-0.28%)
Oct 19, 2017 117.83 118.21 115.49 116.87 173,938 -1.11(-0.94%)
Oct 18, 2017 117.43 118.37 116.58 117.98 180,774 +0.78(+0.66%)
Oct 17, 2017 120.43 120.54 116.38 117.20 209,476 -2.50(-2.09%)
Oct 16, 2017 119.98 120.55 118.16 119.70 193,342 -0.21(-0.18%)
Oct 13, 2017 119.12 120.58 119.12 119.92 132,259 +0.66(+0.55%)
Oct 12, 2017 119.08 119.96 118.08 119.26 131,541 +0.39(+0.33%)
Oct 11, 2017 120.27 121.38 118.42 118.87 251,717 -1.66(-1.38%)
Oct 10, 2017 118.50 120.91 117.45 120.53 229,773 +3.80(+3.26%)
Oct 09, 2017 117.58 118.46 116.17 116.72 132,162 -0.76(-0.65%)
Oct 06, 2017 117.58 118.13 116.86 117.48 159,106 -0.50(-0.42%)
Oct 05, 2017 119.30 120.39 117.78 117.98 168,896 -1.79(-1.49%)
Oct 04, 2017 121.52 121.93 119.20 119.77 202,843 -1.53(-1.26%)
Oct 03, 2017 116.88 121.42 116.09 121.30 312,623 +4.90(+4.21%)
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.