Copa Holdings S.A. (NY: CPA )

91.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.46 69.61 68.07 69.09 164,364 +0.82(+1.20%)
Aug 30, 2021 70.14 70.19 68.03 68.27 114,472 -1.64(-2.35%)
Aug 27, 2021 68.48 70.62 68.36 69.92 132,249 +1.17(+1.70%)
Aug 26, 2021 69.71 70.53 67.94 68.75 267,507 -1.51(-2.14%)
Aug 25, 2021 70.06 70.70 69.65 70.25 149,927 +0.44(+0.63%)
Aug 24, 2021 68.24 69.98 67.94 69.81 221,313 +2.30(+3.40%)
Aug 23, 2021 66.52 67.66 66.20 67.52 162,636 +1.66(+2.52%)
Aug 20, 2021 63.43 65.88 63.36 65.86 215,260 +2.06(+3.22%)
Aug 19, 2021 64.74 65.36 62.74 63.80 286,882 -1.71(-2.61%)
Aug 18, 2021 66.21 66.80 65.40 65.51 169,400 -0.68(-1.03%)
Aug 17, 2021 66.75 67.58 65.27 66.19 235,770 -1.76(-2.59%)
Aug 16, 2021 67.84 68.70 67.29 67.95 174,466 -0.84(-1.23%)
Aug 13, 2021 69.46 69.92 68.57 68.79 191,104 -1.17(-1.67%)
Aug 12, 2021 70.97 71.14 68.93 69.96 118,742 -1.15(-1.61%)
Aug 11, 2021 69.95 71.32 69.19 71.11 249,557 +0.62(+0.87%)
Aug 10, 2021 69.86 71.04 69.13 70.49 157,423 +1.04(+1.49%)
Aug 09, 2021 68.79 70.55 67.34 69.46 249,521 +0.02(+0.03%)
Aug 06, 2021 71.11 72.16 68.86 69.44 249,170 -0.58(-0.83%)
Aug 05, 2021 66.38 70.63 64.86 70.02 829,181 +6.78(+10.73%)
Aug 04, 2021 63.12 64.48 62.75 63.23 310,559 -1.21(-1.88%)
Aug 03, 2021 64.27 64.77 62.71 64.44 282,711 +0.19(+0.30%)
Aug 02, 2021 65.70 67.02 64.16 64.25 239,491 -0.85(-1.31%)
Jul 30, 2021 67.62 68.34 64.85 65.10 257,668 -2.84(-4.18%)
Jul 29, 2021 68.86 68.92 67.86 67.94 287,230 -0.44(-0.64%)
Jul 28, 2021 66.60 68.64 65.34 68.38 462,340 +2.46(+3.73%)
Jul 27, 2021 65.74 66.13 64.19 65.92 258,680 -0.23(-0.35%)
Jul 26, 2021 64.67 66.39 64.42 66.15 144,363 +1.44(+2.23%)
Jul 23, 2021 65.69 65.69 64.27 64.71 207,611 -0.55(-0.84%)
Jul 22, 2021 65.10 66.22 64.27 65.26 349,385 -0.29(-0.45%)
Jul 21, 2021 64.17 66.00 64.17 65.55 302,982 +2.44(+3.87%)
Jul 20, 2021 61.06 63.47 60.42 63.11 243,763 +2.42(+3.99%)
Jul 19, 2021 60.46 61.42 59.37 60.69 370,345 -1.57(-2.52%)
Jul 16, 2021 64.38 64.38 61.37 62.26 315,116 -1.39(-2.18%)
Jul 15, 2021 63.97 64.76 62.71 63.64 515,920 -0.43(-0.67%)
Jul 14, 2021 64.70 65.56 63.42 64.08 511,617 -0.19(-0.30%)
Jul 13, 2021 65.43 66.10 64.13 64.27 294,286 -1.99(-3.01%)
Jul 12, 2021 65.28 66.56 64.29 66.26 213,484 -0.23(-0.35%)
Jul 09, 2021 66.11 66.68 65.46 66.49 186,443 +1.39(+2.13%)
Jul 08, 2021 64.67 66.11 63.59 65.10 269,287 -0.59(-0.89%)
Jul 07, 2021 65.85 66.14 64.25 65.69 284,111 -0.62(-0.94%)
Jul 06, 2021 68.53 68.70 65.32 66.32 363,863 -2.22(-3.24%)
Jul 02, 2021 69.46 69.47 68.47 68.54 124,746 -0.91(-1.31%)
Jul 01, 2021 69.67 69.84 68.89 69.45 171,788 +0.28(+0.41%)
Jun 30, 2021 69.03 70.14 68.66 69.16 208,984 +0.14(+0.20%)
Jun 29, 2021 69.88 70.25 68.74 69.02 255,485 -0.49(-0.70%)
Jun 28, 2021 70.22 70.36 68.88 69.51 573,689 -1.23(-1.74%)
Jun 25, 2021 71.45 71.52 70.08 70.74 292,018 -0.81(-1.13%)
Jun 24, 2021 72.67 72.67 71.04 71.55 185,274 -0.70(-0.97%)
Jun 23, 2021 73.63 73.73 72.08 72.25 200,966 -1.39(-1.88%)
Jun 22, 2021 73.79 74.01 72.41 73.63 284,713 -0.31(-0.42%)
Jun 21, 2021 72.03 74.05 71.28 73.95 342,004 +2.32(+3.24%)
Jun 18, 2021 70.15 71.71 69.92 71.62 416,063 +1.08(+1.54%)
Jun 17, 2021 70.00 70.81 69.09 70.54 347,763 +1.32(+1.91%)
Jun 16, 2021 69.25 70.76 69.04 69.22 346,863 -0.11(-0.16%)
Jun 15, 2021 70.88 70.88 69.13 69.33 338,417 -1.55(-2.19%)
Jun 14, 2021 70.48 71.25 70.02 70.88 257,436 +0.18(+0.26%)
Jun 11, 2021 69.79 70.91 69.56 70.70 551,948 +1.16(+1.66%)
Jun 10, 2021 70.58 71.15 69.06 69.54 319,644 -0.84(-1.20%)
Jun 09, 2021 71.55 71.93 70.36 70.38 692,913 -0.75(-1.06%)
Jun 08, 2021 71.58 71.76 70.24 71.14 262,093 +0.24(+0.34%)
Jun 07, 2021 69.81 71.46 69.55 70.90 252,752 +1.15(+1.65%)
Jun 04, 2021 72.30 72.60 69.35 69.75 575,563 -1.92(-2.68%)
Jun 03, 2021 73.95 73.95 71.33 71.67 396,633 -3.10(-4.15%)
Jun 02, 2021 77.76 77.96 74.29 74.77 419,673 -2.76(-3.56%)
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.