Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copa Holdings, S.A. Class A Common Stock (NY: CPA )

91.25 -0.47 (-0.51%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 93.00 93.10 90.99 91.72 404,912 -0.04(-0.04%)
Jan 14, 2025 88.50 91.87 88.21 91.76 439,311 +3.54(+4.01%)
Jan 13, 2025 86.31 88.62 85.27 88.22 385,404 +0.90(+1.03%)
Jan 10, 2025 90.03 90.64 86.75 87.32 401,664 -2.05(-2.29%)
Jan 08, 2025 89.41 89.61 87.64 89.37 232,350 -0.86(-0.95%)
Jan 07, 2025 89.28 91.58 89.28 90.23 169,517 +1.75(+1.98%)
Jan 06, 2025 86.52 88.78 86.47 88.48 262,711 +2.39(+2.78%)
Jan 03, 2025 85.87 86.31 84.58 86.09 222,770 +0.38(+0.44%)
Jan 02, 2025 88.25 89.38 85.42 85.71 218,720 -2.17(-2.47%)
Dec 31, 2024 87.88 0 +0.46(+0.53%)
Dec 30, 2024 86.85 87.52 86.25 87.42 229,997 -0.22(-0.25%)
Dec 27, 2024 86.73 87.67 86.06 87.64 302,863 +0.11(+0.13%)
Dec 26, 2024 88.62 88.70 87.53 87.53 265,866 -1.10(-1.24%)
Dec 24, 2024 88.61 89.31 88.00 88.63 122,330 +0.26(+0.29%)
Dec 23, 2024 86.70 88.55 86.39 88.37 309,973 -0.50(-0.56%)
Dec 20, 2024 88.11 90.26 88.11 88.87 307,158 -0.04(-0.04%)
Dec 19, 2024 87.21 89.21 86.97 88.91 322,411 +2.40(+2.77%)
Dec 18, 2024 88.04 89.86 86.08 86.51 378,736 -1.46(-1.66%)
Dec 17, 2024 86.16 88.04 85.38 87.97 639,671 +1.81(+2.10%)
Dec 16, 2024 87.44 88.71 86.13 86.16 334,952 -1.40(-1.60%)
Dec 13, 2024 88.00 88.48 86.67 87.56 463,279 -0.57(-0.65%)
Dec 12, 2024 91.55 91.97 87.84 88.13 359,128 -3.31(-3.62%)
Dec 11, 2024 89.00 91.61 88.43 91.44 392,905 +2.92(+3.30%)
Dec 10, 2024 88.52 89.29 87.73 88.52 438,386 +0.97(+1.11%)
Dec 09, 2024 90.39 90.41 87.40 87.55 429,206 -2.08(-2.32%)
Dec 06, 2024 90.41 91.75 89.31 89.63 341,687 +0.00(+0.00%)
Dec 05, 2024 90.60 91.86 89.39 89.63 350,036 -0.23(-0.26%)
Dec 04, 2024 89.50 90.50 88.87 89.86 271,183 +0.00(+0.00%)
Dec 03, 2024 91.26 91.48 89.59 89.86 271,831 -1.08(-1.19%)
Dec 02, 2024 92.05 92.52 89.80 90.94 453,076 -2.43(-2.60%)
Nov 29, 2024 93.50 93.88 92.00 93.37 241,069 +0.02(+0.02%)
Nov 27, 2024 92.69 93.57 92.19 93.35 291,098 +0.45(+0.48%)
Nov 26, 2024 95.04 95.25 91.85 92.90 504,790 -1.29(-1.37%)
Nov 25, 2024 93.82 96.46 92.57 94.19 690,179 +0.82(+0.88%)
Nov 22, 2024 92.60 95.10 88.55 93.37 851,413 +0.61(+0.66%)
Nov 21, 2024 97.07 97.77 91.46 92.76 1,410,637 -13.05(-12.33%)
Nov 20, 2024 107.05 107.39 102.75 105.81 458,377 -1.44(-1.34%)
Nov 19, 2024 101.86 107.71 101.50 107.25 549,821 +4.35(+4.23%)
Nov 18, 2024 102.91 104.33 102.02 102.90 415,161 +0.34(+0.33%)
Nov 15, 2024 103.69 104.49 101.56 102.56 274,298 -1.22(-1.18%)
Nov 14, 2024 100.68 103.93 99.50 103.78 300,892 +3.72(+3.72%)
Nov 13, 2024 98.62 101.91 98.60 100.06 151,904 +1.47(+1.49%)
Nov 12, 2024 98.53 99.59 97.75 98.59 155,947 -0.59(-0.59%)
Nov 11, 2024 98.25 100.23 97.62 99.18 150,537 +1.39(+1.42%)
Nov 08, 2024 97.90 98.22 97.00 97.79 168,840 -0.10(-0.10%)
Nov 07, 2024 98.33 99.49 97.42 97.89 171,743 +0.09(+0.09%)
Nov 06, 2024 98.41 98.74 94.71 97.80 301,519 +2.08(+2.17%)
Nov 05, 2024 96.18 96.60 94.66 95.72 192,361 -0.64(-0.66%)
Nov 04, 2024 97.05 98.49 96.25 96.36 232,472 -1.27(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.