Copa Holdings S.A. (NY: CPA )

66.89 -1.85 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.01 71.29 69.79 70.70 314,094 -0.05(-0.07%)
May 27, 2022 70.90 72.50 70.39 70.75 232,275 +0.40(+0.57%)
May 26, 2022 68.42 71.60 68.08 70.35 363,092 +2.69(+3.98%)
May 25, 2022 66.00 68.11 66.00 67.66 253,910 +1.17(+1.76%)
May 24, 2022 67.20 67.20 65.30 66.49 325,429 -1.88(-2.75%)
May 23, 2022 69.05 69.94 67.97 68.37 228,689 +0.86(+1.27%)
May 20, 2022 69.09 69.93 65.87 67.51 418,033 -0.39(-0.57%)
May 19, 2022 67.36 70.37 67.04 67.90 648,530 -0.19(-0.28%)
May 18, 2022 69.88 72.56 68.00 68.09 535,498 -3.07(-4.31%)
May 17, 2022 70.48 72.46 70.38 71.16 384,491 +3.11(+4.57%)
May 16, 2022 69.30 69.76 67.13 68.05 381,117 -1.36(-1.96%)
May 13, 2022 70.41 71.13 67.54 69.41 601,940 +1.39(+2.04%)
May 12, 2022 68.41 72.41 64.12 68.02 847,374 +1.92(+2.90%)
May 11, 2022 69.27 69.90 65.92 66.10 998,230 -3.38(-4.86%)
May 10, 2022 69.21 70.48 67.76 69.48 441,294 +1.75(+2.58%)
May 09, 2022 70.00 70.26 66.95 67.73 1,147,124 -3.23(-4.55%)
May 06, 2022 72.50 72.94 70.03 70.96 539,260 -1.71(-2.35%)
May 05, 2022 73.31 74.00 71.44 72.67 582,473 -1.20(-1.62%)
May 04, 2022 74.00 74.77 71.50 73.87 597,032 -0.26(-0.35%)
May 03, 2022 73.25 74.86 72.08 74.13 238,949 +1.73(+2.39%)
May 02, 2022 75.00 75.56 71.04 72.40 773,850 -2.97(-3.94%)
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%)
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.