Copa Holdings S.A. (NY: CPA )

98.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 90.88 94.31 90.52 92.30 402,573 +1.52(+1.68%)
Sep 27, 2019 90.67 92.95 90.33 90.78 494,802 +0.70(+0.78%)
Sep 26, 2019 90.57 90.66 87.68 90.08 416,294 +0.29(+0.32%)
Sep 25, 2019 90.69 91.56 89.74 89.79 198,022 -1.06(-1.16%)
Sep 24, 2019 90.09 91.01 89.74 90.85 262,171 +1.11(+1.24%)
Sep 23, 2019 89.10 90.98 89.00 89.73 269,165 +0.51(+0.58%)
Sep 20, 2019 89.54 90.63 88.96 89.22 300,090 +0.03(+0.03%)
Sep 19, 2019 88.93 89.92 88.13 89.19 155,660 +0.08(+0.09%)
Sep 18, 2019 89.49 89.99 88.13 89.11 225,945 -0.24(-0.27%)
Sep 17, 2019 86.72 90.72 86.60 89.35 426,352 +2.53(+2.92%)
Sep 16, 2019 89.39 89.39 85.78 86.82 656,502 -5.34(-5.79%)
Sep 13, 2019 95.10 96.72 91.38 92.15 498,011 -2.79(-2.93%)
Sep 12, 2019 95.46 96.33 94.71 94.94 247,200 +0.04(+0.04%)
Sep 11, 2019 93.95 95.51 93.81 94.90 322,910 +1.53(+1.64%)
Sep 10, 2019 94.17 94.57 92.25 93.37 397,314 -0.69(-0.74%)
Sep 09, 2019 94.93 95.07 93.67 94.06 357,165 -0.76(-0.80%)
Sep 06, 2019 95.69 96.83 94.78 94.82 497,476 -0.59(-0.62%)
Sep 05, 2019 95.24 97.25 95.10 95.41 327,993 +1.23(+1.31%)
Sep 04, 2019 95.59 96.18 93.90 94.17 513,765 -0.24(-0.26%)
Sep 03, 2019 95.68 96.47 93.48 94.42 288,669 -2.03(-2.10%)
Aug 30, 2019 96.43 97.08 95.52 96.44 267,139 +0.94(+0.99%)
Aug 29, 2019 94.43 95.90 94.20 95.50 282,219 +1.94(+2.08%)
Aug 28, 2019 93.56 94.23 92.87 93.56 395,684 -0.17(-0.18%)
Aug 27, 2019 95.09 96.59 93.59 93.72 389,275 +0.82(+0.88%)
Aug 26, 2019 94.13 94.48 92.75 92.91 302,459 +0.63(+0.68%)
Aug 23, 2019 93.93 94.08 91.68 92.27 344,465 -2.47(-2.61%)
Aug 22, 2019 95.80 96.41 94.26 94.74 266,306 -1.08(-1.12%)
Aug 21, 2019 96.34 96.73 95.44 95.82 277,105 -0.17(-0.17%)
Aug 20, 2019 97.00 97.00 95.37 95.99 228,045 -0.61(-0.63%)
Aug 19, 2019 98.09 98.84 96.52 96.60 255,749 -1.03(-1.06%)
Aug 16, 2019 95.03 97.77 94.31 97.63 365,031 +3.52(+3.74%)
Aug 15, 2019 96.24 96.54 93.25 94.11 258,085 -1.03(-1.08%)
Aug 14, 2019 94.03 95.91 94.03 95.14 263,494 -1.35(-1.40%)
Aug 13, 2019 97.79 98.79 95.12 96.49 500,385 -1.55(-1.58%)
Aug 12, 2019 101.86 102.13 96.42 98.04 528,203 -5.40(-5.22%)
Aug 09, 2019 102.84 104.88 102.27 103.44 509,537 +0.91(+0.89%)
Aug 08, 2019 100.30 105.52 99.16 102.53 1,398,679 +10.02(+10.83%)
Aug 07, 2019 92.71 93.48 90.83 92.51 497,166 -1.04(-1.11%)
Aug 06, 2019 92.75 94.50 91.74 93.55 399,503 +2.26(+2.47%)
Aug 05, 2019 90.66 91.69 89.65 91.29 340,065 -0.85(-0.92%)
Aug 02, 2019 92.77 93.09 91.35 92.13 156,349 -0.95(-1.02%)
Aug 01, 2019 93.83 94.61 92.04 93.08 238,385 -0.81(-0.86%)
Jul 31, 2019 95.30 95.91 93.67 93.89 316,077 -1.31(-1.38%)
Jul 30, 2019 95.52 96.48 94.72 95.20 248,481 -0.99(-1.03%)
Jul 29, 2019 96.51 97.04 95.75 96.19 199,598 -0.02(-0.02%)
Jul 26, 2019 96.01 96.41 95.41 96.21 244,969 +0.68(+0.71%)
Jul 25, 2019 96.35 96.58 95.13 95.53 296,747 -1.05(-1.09%)
Jul 24, 2019 96.14 97.51 95.15 96.58 251,071 +0.93(+0.97%)
Jul 23, 2019 95.33 96.05 95.33 95.65 259,227 +0.27(+0.28%)
Jul 22, 2019 94.91 96.22 94.84 95.39 393,816 +0.98(+1.04%)
Jul 19, 2019 93.59 94.96 93.59 94.40 390,982 +0.81(+0.86%)
Jul 18, 2019 93.74 93.98 92.01 93.59 301,304 -0.19(-0.20%)
Jul 17, 2019 95.39 95.70 93.51 93.78 433,339 -1.93(-2.02%)
Jul 16, 2019 94.79 96.24 94.70 95.71 241,071 +1.00(+1.06%)
Jul 15, 2019 93.56 95.20 93.56 94.71 453,494 +1.15(+1.23%)
Jul 12, 2019 94.15 94.68 92.97 93.56 205,774 -0.24(-0.26%)
Jul 11, 2019 94.61 95.43 93.21 93.80 285,836 -0.83(-0.87%)
Jul 10, 2019 94.56 95.94 94.22 94.62 383,054 +0.72(+0.76%)
Jul 09, 2019 93.18 94.22 92.74 93.91 387,910 +0.48(+0.52%)
Jul 08, 2019 95.56 96.39 92.92 93.43 706,420 -2.54(-2.65%)
Jul 05, 2019 89.22 97.48 88.95 95.97 1,255,321 +6.72(+7.53%)
Jul 03, 2019 88.82 90.13 87.85 89.25 381,291 +1.35(+1.53%)
Jul 02, 2019 89.83 89.83 87.55 87.90 302,167 -1.93(-2.15%)
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.