Copa Holdings S.A. (NY: CPA )

87.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.08 79.22 75.66 77.37 374,500 -2.75(-3.43%)
Jan 28, 2021 77.10 80.97 76.35 80.12 625,068 +2.72(+3.51%)
Jan 27, 2021 76.30 78.23 74.51 77.40 581,144 +0.01(+0.01%)
Jan 26, 2021 76.80 78.77 76.52 77.39 690,623 +1.25(+1.64%)
Jan 25, 2021 77.55 77.83 74.94 76.14 874,175 -2.14(-2.73%)
Jan 22, 2021 77.85 79.03 76.96 78.28 375,900 -0.72(-0.91%)
Jan 21, 2021 81.32 81.38 78.26 79.00 447,152 -2.26(-2.78%)
Jan 20, 2021 80.69 82.10 79.57 81.26 369,109 +1.17(+1.46%)
Jan 19, 2021 79.85 81.50 79.02 80.09 309,464 +0.65(+0.82%)
Jan 15, 2021 80.83 81.70 78.88 79.44 419,000 -2.71(-3.30%)
Jan 14, 2021 78.69 82.92 78.11 82.15 466,880 +4.18(+5.36%)
Jan 13, 2021 78.40 78.59 76.76 77.97 428,142 -0.23(-0.29%)
Jan 12, 2021 76.18 78.59 76.18 78.20 495,426 +1.88(+2.46%)
Jan 11, 2021 76.76 77.36 75.62 76.32 674,086 -1.57(-2.02%)
Jan 08, 2021 79.10 79.10 77.23 77.89 334,300 -0.22(-0.28%)
Jan 07, 2021 77.74 80.17 77.44 78.11 463,930 +0.09(+0.12%)
Jan 06, 2021 77.47 79.77 75.71 78.02 545,956 +1.52(+1.99%)
Jan 05, 2021 72.35 76.79 72.35 76.50 785,688 +3.68(+5.05%)
Jan 04, 2021 78.19 78.19 72.50 72.82 349,875 -4.41(-5.71%)
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 83.15 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 84.60 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 82.85 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 48.83 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%)
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.