Copa Holdings S.A. (NY: CPA )

91.53 -0.21 (-0.23%)
Official Closing 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 68.38 69.53 67.99 69.01 164,553 +0.82(+1.20%)
Aug 30, 2021 70.05 70.11 67.95 68.19 114,604 -1.64(-2.35%)
Aug 27, 2021 68.40 70.54 68.28 69.83 132,401 +1.16(+1.70%)
Aug 26, 2021 69.63 70.45 67.86 68.67 267,815 -1.50(-2.14%)
Aug 25, 2021 69.98 70.61 69.57 70.17 150,100 +0.44(+0.63%)
Aug 24, 2021 68.17 69.90 67.86 69.73 221,568 +2.29(+3.40%)
Aug 23, 2021 66.44 67.58 66.12 67.44 162,823 +1.66(+2.52%)
Aug 20, 2021 63.36 65.80 63.29 65.78 215,508 +2.05(+3.22%)
Aug 19, 2021 64.66 65.29 62.66 63.73 287,212 -1.71(-2.61%)
Aug 18, 2021 66.13 66.73 65.32 65.43 169,594 -0.68(-1.03%)
Aug 17, 2021 66.67 67.51 65.19 66.11 236,041 -1.76(-2.59%)
Aug 16, 2021 67.76 68.62 67.21 67.87 174,667 -0.84(-1.23%)
Aug 13, 2021 69.38 69.83 68.50 68.72 191,323 -1.16(-1.67%)
Aug 12, 2021 70.89 71.06 68.85 69.88 118,878 -1.15(-1.61%)
Aug 11, 2021 69.87 71.24 69.11 71.03 249,844 +0.61(+0.87%)
Aug 10, 2021 69.78 70.96 69.06 70.41 157,604 +1.04(+1.49%)
Aug 09, 2021 68.72 70.47 67.26 69.38 249,808 +0.02(+0.03%)
Aug 06, 2021 71.03 72.08 68.78 69.36 249,457 -0.58(-0.83%)
Aug 05, 2021 66.30 70.55 64.78 69.94 830,134 +6.78(+10.73%)
Aug 04, 2021 63.05 64.41 62.68 63.16 310,917 -1.21(-1.88%)
Aug 03, 2021 64.19 64.70 62.64 64.37 283,036 +0.19(+0.30%)
Aug 02, 2021 65.63 66.95 64.08 64.18 239,767 -0.85(-1.31%)
Jul 30, 2021 67.54 68.26 64.77 65.03 257,964 -2.83(-4.18%)
Jul 29, 2021 68.78 68.84 67.78 67.86 287,561 -0.44(-0.64%)
Jul 28, 2021 66.52 68.56 65.27 68.30 462,871 +2.46(+3.73%)
Jul 27, 2021 65.66 66.06 64.11 65.85 258,977 -0.23(-0.35%)
Jul 26, 2021 64.60 66.31 64.34 66.07 144,529 +1.44(+2.23%)
Jul 23, 2021 65.62 65.62 64.19 64.63 207,850 -0.55(-0.84%)
Jul 22, 2021 65.03 66.14 64.19 65.19 349,787 -0.29(-0.45%)
Jul 21, 2021 64.09 65.93 64.09 65.48 303,330 +2.44(+3.87%)
Jul 20, 2021 60.99 63.40 60.35 63.04 244,044 +2.42(+3.99%)
Jul 19, 2021 60.39 61.35 59.30 60.62 370,771 -1.57(-2.52%)
Jul 16, 2021 64.30 64.30 61.30 62.19 315,479 -1.38(-2.18%)
Jul 15, 2021 63.89 64.69 62.64 63.57 516,513 -0.43(-0.67%)
Jul 14, 2021 64.63 65.49 63.35 64.00 512,206 -0.19(-0.30%)
Jul 13, 2021 65.35 66.02 64.06 64.19 294,624 -1.99(-3.01%)
Jul 12, 2021 65.20 66.49 64.21 66.18 213,730 -0.23(-0.35%)
Jul 09, 2021 66.04 66.60 65.39 66.41 186,657 +1.38(+2.13%)
Jul 08, 2021 64.60 66.03 63.52 65.03 269,597 -0.59(-0.89%)
Jul 07, 2021 65.77 66.06 64.18 65.62 284,438 -0.62(-0.94%)
Jul 06, 2021 68.45 68.62 65.25 66.24 364,281 -2.22(-3.24%)
Jul 02, 2021 69.38 69.39 68.39 68.46 124,890 -0.91(-1.31%)
Jul 01, 2021 69.59 69.76 68.81 69.37 171,986 +0.28(+0.41%)
Jun 30, 2021 68.95 70.06 68.58 69.08 209,224 +0.14(+0.20%)
Jun 29, 2021 69.80 70.17 68.66 68.95 255,779 -0.49(-0.70%)
Jun 28, 2021 70.14 70.27 68.80 69.43 574,349 -1.23(-1.74%)
Jun 25, 2021 71.37 71.44 70.00 70.66 292,354 -0.81(-1.13%)
Jun 24, 2021 72.59 72.59 70.95 71.47 185,487 -0.70(-0.97%)
Jun 23, 2021 73.55 73.65 72.00 72.16 201,197 -1.38(-1.88%)
Jun 22, 2021 73.70 73.92 72.33 73.55 285,041 -0.31(-0.42%)
Jun 21, 2021 71.94 73.96 71.20 73.86 342,397 +2.32(+3.24%)
Jun 18, 2021 70.07 71.63 69.84 71.54 416,541 +1.08(+1.54%)
Jun 17, 2021 69.92 70.72 69.01 70.46 348,164 +1.32(+1.91%)
Jun 16, 2021 69.17 70.68 68.96 69.14 347,262 -0.11(-0.16%)
Jun 15, 2021 70.80 70.80 69.05 69.25 338,807 -1.55(-2.19%)
Jun 14, 2021 70.40 71.16 69.94 70.80 257,732 +0.18(+0.26%)
Jun 11, 2021 69.71 70.83 69.48 70.61 552,582 +1.16(+1.66%)
Jun 10, 2021 70.50 71.07 68.98 69.46 320,012 -0.84(-1.20%)
Jun 09, 2021 71.47 71.84 70.27 70.30 693,710 -0.75(-1.06%)
Jun 08, 2021 71.49 71.68 70.16 71.05 262,395 +0.24(+0.34%)
Jun 07, 2021 69.73 71.38 69.47 70.82 253,043 +1.15(+1.65%)
Jun 04, 2021 72.22 72.51 69.27 69.67 576,225 -1.92(-2.68%)
Jun 03, 2021 73.86 73.86 71.25 71.59 397,089 -3.10(-4.15%)
Jun 02, 2021 77.67 77.87 74.21 74.69 420,156 -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.