Copa Holdings S.A. (NY: CPA )

109.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.93 69.06 67.45 67.57 277,031 -1.62(-2.35%)
Aug 30, 2022 70.15 71.13 68.71 69.19 607,271 +0.00(+0.00%)
Aug 29, 2022 68.80 69.99 68.55 69.19 232,171 -0.36(-0.52%)
Aug 26, 2022 71.20 71.88 69.34 69.55 320,922 -1.72(-2.41%)
Aug 25, 2022 71.02 72.78 70.99 71.27 316,998 +0.40(+0.56%)
Aug 24, 2022 69.47 71.29 69.42 70.87 277,432 +1.77(+2.57%)
Aug 23, 2022 68.67 69.73 68.42 69.10 180,986 +1.20(+1.76%)
Aug 22, 2022 67.61 68.16 67.24 67.90 188,193 -1.01(-1.46%)
Aug 19, 2022 69.74 69.74 67.53 68.91 235,239 -1.26(-1.80%)
Aug 18, 2022 69.92 70.34 69.25 70.17 122,023 +0.24(+0.34%)
Aug 17, 2022 70.94 71.22 69.29 69.93 234,328 -2.16(-3.00%)
Aug 16, 2022 71.80 72.47 71.48 72.10 181,083 +0.09(+0.13%)
Aug 15, 2022 71.38 72.84 71.32 72.00 193,014 +0.40(+0.56%)
Aug 12, 2022 70.05 71.99 68.94 71.60 289,155 +2.21(+3.19%)
Aug 11, 2022 70.92 71.17 68.94 69.39 626,109 -0.54(-0.77%)
Aug 10, 2022 69.84 70.87 69.34 69.93 242,122 +1.65(+2.42%)
Aug 09, 2022 69.33 70.18 67.71 68.28 316,256 -1.22(-1.76%)
Aug 08, 2022 69.31 70.65 68.98 69.50 237,125 +0.57(+0.83%)
Aug 05, 2022 69.06 70.02 68.78 68.94 257,035 -0.43(-0.62%)
Aug 04, 2022 68.76 70.61 66.29 69.36 834,805 +3.61(+5.48%)
Aug 03, 2022 64.10 66.16 63.80 65.76 372,655 +2.14(+3.36%)
Aug 02, 2022 63.81 64.82 63.34 63.62 203,662 -0.78(-1.21%)
Aug 01, 2022 63.70 64.79 62.88 64.40 249,853 +0.61(+0.95%)
Jul 29, 2022 63.47 63.96 62.92 63.79 300,932 +0.17(+0.27%)
Jul 28, 2022 62.71 63.69 61.34 63.62 277,446 +0.63(+0.99%)
Jul 27, 2022 61.75 63.32 61.18 62.99 228,361 +2.14(+3.52%)
Jul 26, 2022 61.12 61.16 60.21 60.85 355,216 -1.01(-1.63%)
Jul 25, 2022 60.85 62.03 59.68 61.86 295,859 +1.12(+1.84%)
Jul 22, 2022 61.81 62.08 60.38 60.74 197,580 -0.65(-1.07%)
Jul 21, 2022 61.31 61.40 59.60 61.39 516,947 -0.43(-0.69%)
Jul 20, 2022 61.18 63.08 60.82 61.82 474,270 +0.12(+0.20%)
Jul 19, 2022 60.48 62.34 60.48 61.69 375,338 +1.60(+2.67%)
Jul 18, 2022 61.43 62.35 59.64 60.09 279,056 -0.03(-0.05%)
Jul 15, 2022 59.77 60.15 58.08 60.12 218,623 +1.02(+1.72%)
Jul 14, 2022 58.27 60.29 57.82 59.10 291,888 -0.10(-0.18%)
Jul 13, 2022 58.48 59.41 57.68 59.21 368,363 -0.87(-1.45%)
Jul 12, 2022 57.59 61.49 57.59 60.08 314,454 +2.61(+4.54%)
Jul 11, 2022 58.84 58.96 57.14 57.47 288,348 -2.04(-3.43%)
Jul 08, 2022 60.34 60.69 59.11 59.51 457,911 -0.65(-1.09%)
Jul 07, 2022 60.52 60.52 59.04 60.17 233,681 +0.60(+1.00%)
Jul 06, 2022 60.28 61.80 58.60 59.57 412,944 -2.18(-3.53%)
Jul 05, 2022 58.98 61.81 58.98 61.75 397,351 +0.43(+0.70%)
Jul 01, 2022 59.71 61.85 59.71 61.32 578,143 +1.19(+1.97%)
Jun 30, 2022 57.35 60.94 56.94 60.14 614,645 +1.21(+2.06%)
Jun 29, 2022 59.42 59.56 57.82 58.92 408,267 +0.01(+0.02%)
Jun 28, 2022 59.96 61.37 58.05 58.91 539,945 -0.27(-0.45%)
Jun 27, 2022 60.58 60.96 58.98 59.18 426,331 -1.39(-2.29%)
Jun 24, 2022 58.15 60.88 58.15 60.57 537,772 +2.51(+4.33%)
Jun 23, 2022 59.42 60.08 57.95 58.05 573,646 -1.17(-1.97%)
Jun 22, 2022 56.29 59.26 56.29 59.22 635,264 +2.14(+3.76%)
Jun 21, 2022 57.07 58.47 56.24 57.07 375,786 +0.11(+0.20%)
Jun 17, 2022 53.23 57.84 52.92 56.96 858,069 +4.04(+7.64%)
Jun 16, 2022 55.17 55.83 52.43 52.92 768,398 -4.37(-7.64%)
Jun 15, 2022 56.47 57.85 56.02 57.29 756,692 +1.77(+3.20%)
Jun 14, 2022 56.02 56.91 54.33 55.52 460,424 -0.01(-0.02%)
Jun 13, 2022 57.50 58.21 55.43 55.53 782,599 -3.46(-5.87%)
Jun 10, 2022 61.68 63.10 58.99 58.99 806,123 -2.82(-4.56%)
Jun 09, 2022 64.72 64.72 61.79 61.81 861,733 -3.47(-5.32%)
Jun 08, 2022 66.66 67.30 64.96 65.28 390,802 -2.41(-3.56%)
Jun 07, 2022 65.59 67.97 65.22 67.69 570,582 +0.76(+1.13%)
Jun 06, 2022 67.09 67.38 66.15 66.93 439,740 +0.71(+1.07%)
Jun 03, 2022 66.43 67.53 65.23 66.22 193,638 -1.06(-1.58%)
Jun 02, 2022 65.00 67.35 65.00 67.28 310,458 +2.20(+3.38%)
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.