Copa Holdings S.A. (NY: CPA )

68.74 +1.91 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.31 78.00 75.16 75.37 506,490 -1.93(-2.50%)
Apr 28, 2022 76.64 77.83 74.88 77.30 239,558 +1.82(+2.41%)
Apr 27, 2022 75.27 76.59 74.00 75.48 191,192 +0.08(+0.11%)
Apr 26, 2022 78.15 78.90 74.83 75.40 372,547 -3.67(-4.64%)
Apr 25, 2022 77.67 79.36 76.82 79.07 300,875 +0.52(+0.66%)
Apr 22, 2022 81.78 82.61 78.37 78.55 259,596 -3.07(-3.76%)
Apr 21, 2022 83.00 84.92 81.39 81.62 556,163 +1.41(+1.76%)
Apr 20, 2022 81.82 81.82 79.18 80.21 269,793 -0.49(-0.61%)
Apr 19, 2022 77.95 81.54 77.94 80.70 408,338 +2.87(+3.69%)
Apr 18, 2022 79.04 79.55 76.97 77.83 338,580 -1.50(-1.89%)
Apr 14, 2022 78.65 80.09 78.58 79.33 784,587 +1.43(+1.84%)
Apr 13, 2022 76.97 78.44 76.03 77.90 871,343 +1.90(+2.50%)
Apr 12, 2022 78.11 78.56 75.81 76.00 304,574 -1.35(-1.75%)
Apr 11, 2022 77.52 80.12 77.00 77.35 359,175 -0.06(-0.08%)
Apr 08, 2022 76.29 78.10 75.14 77.41 474,775 +0.42(+0.55%)
Apr 07, 2022 78.83 78.97 75.93 76.99 425,227 -1.71(-2.17%)
Apr 06, 2022 79.57 80.70 76.29 78.70 410,834 -3.01(-3.68%)
Apr 05, 2022 81.65 82.71 80.16 81.71 662,315 -0.02(-0.02%)
Apr 04, 2022 81.90 83.03 80.31 81.73 283,768 -1.07(-1.29%)
Apr 01, 2022 84.34 84.96 82.62 82.80 477,649 -0.84(-1.00%)
Mar 31, 2022 80.71 84.64 80.43 83.64 424,924 +3.12(+3.87%)
Mar 30, 2022 80.32 81.19 79.53 80.52 210,551 -0.78(-0.96%)
Mar 29, 2022 81.19 83.00 80.69 81.30 273,298 +1.94(+2.44%)
Mar 28, 2022 79.08 79.81 77.88 79.36 239,654 +0.66(+0.84%)
Mar 25, 2022 77.98 79.98 77.80 78.70 251,324 +1.70(+2.21%)
Mar 24, 2022 77.47 77.95 76.02 77.00 471,361 +0.50(+0.65%)
Mar 23, 2022 77.69 78.45 75.64 76.50 325,970 -2.30(-2.92%)
Mar 22, 2022 78.79 79.81 77.56 78.80 180,449 +1.35(+1.74%)
Mar 21, 2022 77.93 78.78 76.49 77.45 198,502 -1.31(-1.66%)
Mar 18, 2022 75.96 79.76 74.88 78.76 296,562 +2.19(+2.86%)
Mar 17, 2022 77.61 79.06 74.98 76.57 383,549 -3.02(-3.79%)
Mar 16, 2022 77.43 79.95 77.21 79.59 547,551 +3.38(+4.44%)
Mar 15, 2022 75.37 77.97 74.51 76.21 527,100 +2.09(+2.82%)
Mar 14, 2022 73.47 75.44 71.36 74.12 936,105 +1.08(+1.48%)
Mar 11, 2022 75.78 75.78 71.79 73.04 946,620 -1.36(-1.83%)
Mar 10, 2022 71.84 74.40 315,834 +0.06(+0.08%)
Mar 09, 2022 73.71 75.96 72.27 74.34 604,192 +4.64(+6.66%)
Mar 08, 2022 67.06 72.85 65.64 69.70 1,184,614 +3.87(+5.88%)
Mar 07, 2022 73.18 73.81 64.47 65.83 1,887,914 -7.96(-10.79%)
Mar 04, 2022 77.07 78.36 73.42 73.79 478,148 -4.68(-5.96%)
Mar 03, 2022 83.14 83.83 78.46 78.47 266,820 -3.76(-4.57%)
Mar 02, 2022 82.87 83.69 80.77 82.23 419,429 +1.09(+1.34%)
Mar 01, 2022 83.86 84.52 79.33 81.14 463,901 -3.70(-4.36%)
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%)
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.