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 (%)
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%)
Jun 01, 2021 76.18 78.00 75.57 77.45 508,512 +2.01(+2.66%)
May 28, 2021 75.92 76.69 74.50 75.44 595,023 -0.50(-0.66%)
May 27, 2021 76.38 76.38 74.70 75.94 212,967 +0.46(+0.61%)
May 26, 2021 75.26 76.42 75.05 75.48 425,435 +0.90(+1.20%)
May 25, 2021 74.86 75.81 74.32 74.59 197,116 +0.15(+0.20%)
May 24, 2021 75.10 75.10 73.19 74.44 248,048 +0.62(+0.84%)
May 21, 2021 74.41 75.07 73.47 73.81 316,847 +0.12(+0.16%)
May 20, 2021 73.41 74.24 71.58 73.70 265,476 +0.82(+1.12%)
May 19, 2021 73.42 74.24 72.44 72.88 215,527 -1.73(-2.32%)
May 18, 2021 76.63 77.63 74.57 74.61 221,533 -1.51(-1.99%)
May 17, 2021 75.00 76.25 75.00 76.13 338,343 +0.30(+0.40%)
May 14, 2021 75.01 77.21 74.32 75.82 938,321 +2.41(+3.29%)
May 13, 2021 75.35 76.10 72.47 73.41 421,851 -0.82(-1.10%)
May 12, 2021 76.27 77.09 73.91 74.23 303,107 -2.19(-2.87%)
May 11, 2021 77.02 77.61 74.54 76.42 321,836 -2.35(-2.98%)
May 10, 2021 81.17 81.73 78.72 78.77 363,866 -2.37(-2.92%)
May 07, 2021 79.13 81.96 78.60 81.13 475,914 +2.51(+3.20%)
May 06, 2021 74.60 79.23 73.26 78.62 660,806 +3.36(+4.46%)
May 05, 2021 75.41 76.68 74.75 75.26 295,382 -1.20(-1.57%)
May 04, 2021 77.52 77.71 75.56 76.47 298,606 -1.74(-2.23%)
May 03, 2021 79.39 79.65 77.65 78.21 309,998 -1.12(-1.41%)
Apr 30, 2021 79.78 81.63 78.88 79.33 365,185 -0.73(-0.92%)
Apr 29, 2021 78.48 80.08 78.42 80.06 412,941 +1.88(+2.40%)
Apr 28, 2021 76.29 78.25 76.29 78.18 344,165 +1.16(+1.51%)
Apr 27, 2021 75.21 77.33 75.09 77.02 470,062 +1.81(+2.40%)
Apr 26, 2021 75.02 76.30 74.55 75.21 277,601 +0.79(+1.06%)
Apr 23, 2021 73.00 74.80 71.96 74.42 283,621 +2.03(+2.80%)
Apr 22, 2021 70.98 73.55 70.48 72.39 437,352 +1.57(+2.21%)
Apr 21, 2021 70.01 70.89 68.57 70.83 623,744 +1.16(+1.67%)
Apr 20, 2021 72.49 72.61 67.98 69.66 627,527 -3.81(-5.18%)
Apr 19, 2021 75.24 75.61 73.31 73.47 325,929 -1.78(-2.36%)
Apr 16, 2021 75.25 75.98 74.57 75.25 171,743 -0.01(-0.01%)
Apr 15, 2021 75.25 75.86 73.81 75.25 231,382 +0.61(+0.82%)
Apr 14, 2021 76.20 77.44 74.26 74.64 210,441 -1.18(-1.56%)
Apr 13, 2021 73.46 76.13 72.06 75.82 256,797 +1.61(+2.18%)
Apr 12, 2021 76.17 76.61 73.16 74.21 289,760 +0.17(+0.22%)
Apr 09, 2021 74.28 74.69 72.87 74.04 264,974 -0.52(-0.70%)
Apr 08, 2021 73.45 75.15 72.96 74.57 601,505 +0.85(+1.16%)
Apr 07, 2021 75.97 76.66 73.62 73.71 208,826 -1.90(-2.51%)
Apr 06, 2021 73.95 76.52 73.92 75.61 638,628 +1.65(+2.23%)
Apr 05, 2021 75.31 76.15 73.61 73.96 372,313 -0.25(-0.33%)
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.