Copa Holdings S.A. (NY: CPA )

87.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 86.21 87.78 85.36 87.63 545,500 +1.48(+1.72%)
Nov 29, 2022 85.07 86.73 84.94 86.15 287,241 +1.20(+1.41%)
Nov 28, 2022 85.43 86.38 84.52 84.95 268,770 -1.43(-1.66%)
Nov 25, 2022 86.28 87.50 86.07 86.38 107,411 -0.07(-0.08%)
Nov 23, 2022 84.98 87.08 84.90 86.45 279,892 +2.29(+2.72%)
Nov 22, 2022 82.87 84.72 82.20 84.16 504,034 +1.04(+1.25%)
Nov 21, 2022 81.11 83.20 80.68 83.12 494,656 +2.01(+2.48%)
Nov 18, 2022 78.94 81.34 78.37 81.11 425,702 +3.23(+4.15%)
Nov 17, 2022 77.25 79.63 76.99 77.88 689,706 +3.01(+4.02%)
Nov 16, 2022 73.73 75.39 73.71 74.87 305,428 +0.35(+0.47%)
Nov 15, 2022 76.19 77.60 74.08 74.52 321,637 -0.58(-0.77%)
Nov 14, 2022 75.29 76.53 74.82 75.10 255,199 -0.57(-0.75%)
Nov 11, 2022 77.00 77.20 74.59 75.67 580,303 -0.25(-0.33%)
Nov 10, 2022 78.06 78.09 75.77 75.92 297,047 +0.23(+0.30%)
Nov 09, 2022 75.98 76.82 75.00 75.69 200,213 -0.84(-1.10%)
Nov 08, 2022 76.35 77.15 75.85 76.53 179,355 +0.22(+0.29%)
Nov 07, 2022 77.49 77.50 75.37 76.31 163,971 -0.47(-0.61%)
Nov 04, 2022 76.35 76.86 75.25 76.78 237,344 +1.98(+2.65%)
Nov 03, 2022 72.76 75.17 72.23 74.80 172,694 +1.01(+1.37%)
Nov 02, 2022 75.94 75.99 73.46 73.79 153,487 -2.43(-3.19%)
Nov 01, 2022 76.09 77.16 75.71 76.22 230,549 +0.99(+1.32%)
Oct 31, 2022 74.97 76.29 74.28 75.23 241,227 -0.06(-0.08%)
Oct 28, 2022 74.76 76.38 74.39 75.29 387,383 +0.67(+0.90%)
Oct 27, 2022 75.21 76.35 74.45 74.62 330,775 +1.68(+2.30%)
Oct 26, 2022 74.93 75.14 72.51 72.94 258,458 -1.93(-2.58%)
Oct 25, 2022 74.26 75.07 73.45 74.87 155,251 +0.43(+0.58%)
Oct 24, 2022 75.50 75.89 73.71 74.44 270,499 -0.72(-0.96%)
Oct 21, 2022 74.15 75.25 73.93 75.16 183,491 +1.24(+1.68%)
Oct 20, 2022 74.20 74.72 73.57 73.92 142,113 +0.02(+0.03%)
Oct 19, 2022 74.50 74.80 73.15 73.90 243,045 -0.31(-0.42%)
Oct 18, 2022 74.24 74.93 72.94 74.21 270,612 +1.44(+1.98%)
Oct 17, 2022 73.45 73.79 72.36 72.77 134,510 +1.10(+1.53%)
Oct 14, 2022 74.20 74.20 71.54 71.67 102,765 -1.33(-1.82%)
Oct 13, 2022 70.49 73.65 69.67 73.00 258,078 +1.52(+2.13%)
Oct 12, 2022 70.37 71.87 70.32 71.48 185,878 +0.70(+0.99%)
Oct 11, 2022 72.20 72.20 69.92 70.78 256,230 -0.92(-1.28%)
Oct 10, 2022 72.60 72.73 70.75 71.70 169,619 -0.34(-0.47%)
Oct 07, 2022 72.46 72.53 71.29 72.04 112,666 -0.99(-1.36%)
Oct 06, 2022 72.97 73.38 72.13 73.03 152,733 +0.22(+0.30%)
Oct 05, 2022 71.19 73.25 71.14 72.81 241,454 -0.06(-0.08%)
Oct 04, 2022 70.54 73.00 70.25 72.87 307,816 +4.24(+6.18%)
Oct 03, 2022 67.73 69.71 66.90 68.63 362,867 +1.62(+2.42%)
Sep 30, 2022 67.27 67.82 66.15 67.01 202,360 +0.12(+0.18%)
Sep 29, 2022 67.55 67.57 65.88 66.89 183,408 -1.85(-2.69%)
Sep 28, 2022 66.81 69.08 66.59 68.74 227,024 +1.91(+2.86%)
Sep 27, 2022 66.18 67.24 65.68 66.83 200,390 +1.77(+2.72%)
Sep 26, 2022 66.15 67.43 65.01 65.06 203,761 -1.79(-2.68%)
Sep 23, 2022 68.68 68.92 65.43 66.85 589,472 -2.95(-4.23%)
Sep 22, 2022 72.85 72.85 69.11 69.80 438,739 -2.73(-3.76%)
Sep 21, 2022 73.79 74.44 71.57 72.53 244,835 -2.06(-2.76%)
Sep 20, 2022 75.27 75.78 74.06 74.59 130,830 -1.32(-1.74%)
Sep 19, 2022 73.24 76.25 73.24 75.91 164,977 +2.01(+2.72%)
Sep 16, 2022 74.44 74.47 72.80 73.90 389,558 -1.69(-2.24%)
Sep 15, 2022 75.17 77.30 75.17 75.59 306,422 +0.16(+0.21%)
Sep 14, 2022 72.89 75.47 71.82 75.43 278,519 +2.76(+3.80%)
Sep 13, 2022 73.01 73.47 72.26 72.67 180,216 -2.23(-2.98%)
Sep 12, 2022 75.17 76.01 74.73 74.90 206,434 +0.83(+1.12%)
Sep 09, 2022 72.73 74.30 72.05 74.07 270,405 +2.00(+2.78%)
Sep 08, 2022 71.46 72.17 70.56 72.07 144,431 -0.59(-0.81%)
Sep 07, 2022 70.39 72.76 70.11 72.66 313,799 +2.22(+3.15%)
Sep 06, 2022 70.86 70.86 69.75 70.44 178,965 +0.07(+0.10%)
Sep 02, 2022 72.01 72.01 69.76 70.37 253,717 -0.78(-1.10%)
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.