Copa Holdings S.A. (NY: CPA )

79.78 USD +0.60 (+0.76%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 80.28 80.63 79.12 79.18 147,510 +0.16(+0.20%)
Sep 20, 2021 77.69 79.67 76.21 79.02 220,886 +0.33(+0.42%)
Sep 17, 2021 79.52 80.82 77.77 78.69 207,943 -0.63(-0.79%)
Sep 16, 2021 78.60 80.86 77.99 79.32 215,733 +1.04(+1.33%)
Sep 15, 2021 77.61 78.47 76.87 78.28 194,328 +0.76(+0.98%)
Sep 14, 2021 78.41 78.89 77.44 77.52 145,420 -0.46(-0.59%)
Sep 13, 2021 77.04 78.43 76.07 77.98 180,610 +2.11(+2.78%)
Sep 10, 2021 77.77 77.77 75.64 75.87 221,720 -1.50(-1.94%)
Sep 09, 2021 74.23 77.85 74.23 77.37 195,608 +2.78(+3.73%)
Sep 08, 2021 76.56 77.63 74.01 74.59 128,657 -2.67(-3.46%)
Sep 07, 2021 75.46 77.53 75.46 77.26 151,463 +1.61(+2.13%)
Sep 03, 2021 75.59 76.25 74.60 75.65 98,851 -0.63(-0.83%)
Sep 02, 2021 76.71 77.52 75.88 76.28 159,541 -0.40(-0.52%)
Sep 01, 2021 75.85 78.33 75.39 76.68 228,345 +1.43(+1.90%)
Aug 31, 2021 74.56 75.82 74.14 75.25 150,907 +0.89(+1.20%)
Aug 30, 2021 76.39 76.45 74.10 74.36 105,100 -1.79(-2.35%)
Aug 27, 2021 74.59 76.92 74.46 76.15 121,421 +1.27(+1.70%)
Aug 26, 2021 75.93 76.82 74.00 74.88 245,605 -1.64(-2.14%)
Aug 25, 2021 76.31 77.00 75.86 76.52 137,652 +0.48(+0.63%)
Aug 24, 2021 74.33 76.22 74.00 76.04 203,193 +2.50(+3.40%)
Aug 23, 2021 72.45 73.69 72.10 73.54 149,320 +1.81(+2.52%)
Aug 20, 2021 69.09 71.75 69.01 71.73 197,636 +2.24(+3.22%)
Aug 19, 2021 70.51 71.19 68.33 69.49 263,393 -1.86(-2.61%)
Aug 18, 2021 72.11 72.76 71.23 71.35 155,530 -0.74(-1.03%)
Aug 17, 2021 72.70 73.61 71.09 72.09 216,466 -1.92(-2.59%)
Aug 16, 2021 73.89 74.83 73.29 74.01 160,182 -0.92(-1.23%)
Aug 13, 2021 75.65 76.15 74.69 74.93 175,457 -1.27(-1.67%)
Aug 12, 2021 77.30 77.48 75.08 76.20 109,020 -1.25(-1.61%)
Aug 11, 2021 76.19 77.68 75.36 77.45 229,124 +0.67(+0.87%)
Aug 10, 2021 76.09 77.38 75.30 76.78 144,534 +1.13(+1.49%)
Aug 09, 2021 74.93 76.84 73.34 75.65 229,091 +0.02(+0.03%)
Aug 06, 2021 77.45 78.60 75.00 75.63 228,769 -0.63(-0.83%)
Aug 05, 2021 72.30 76.93 70.64 76.26 761,290 +7.39(+10.73%)
Aug 04, 2021 68.75 70.23 68.35 68.87 285,132 -1.32(-1.88%)
Aug 03, 2021 70.00 70.55 68.30 70.19 259,564 +0.21(+0.30%)
Aug 02, 2021 71.56 73.00 69.88 69.98 219,883 -0.93(-1.31%)
Jul 30, 2021 73.65 74.43 70.63 70.91 236,571 -3.09(-4.18%)
Jul 29, 2021 75.00 75.07 73.91 74.00 263,713 -0.48(-0.64%)
Jul 28, 2021 72.54 74.76 71.17 74.48 424,485 +2.68(+3.73%)
Jul 27, 2021 71.60 72.03 69.91 71.80 237,500 -0.25(-0.35%)
Jul 26, 2021 70.44 72.31 70.16 72.05 132,543 +1.57(+2.23%)
Jul 23, 2021 71.55 71.55 70.00 70.48 190,613 -0.60(-0.84%)
Jul 22, 2021 70.91 72.12 70.00 71.08 320,779 -0.32(-0.45%)
Jul 21, 2021 69.89 71.89 69.89 71.40 278,175 +2.66(+3.87%)
Jul 20, 2021 66.51 69.13 65.81 68.74 223,805 +2.64(+3.99%)
Jul 19, 2021 65.85 66.90 64.66 66.10 340,023 -1.71(-2.52%)
Jul 16, 2021 70.12 70.12 66.84 67.81 289,316 -1.51(-2.18%)
Jul 15, 2021 69.67 70.54 68.30 69.32 473,678 -0.47(-0.67%)
Jul 14, 2021 70.47 71.41 69.07 69.79 469,728 -0.21(-0.30%)
Jul 13, 2021 71.26 71.99 69.85 70.00 270,191 -2.17(-3.01%)
Jul 12, 2021 71.10 72.50 70.02 72.17 196,005 -0.25(-0.35%)
Jul 09, 2021 72.01 72.62 71.30 72.42 171,178 +1.51(+2.13%)
Jul 08, 2021 70.44 72.00 69.26 70.91 247,239 -0.64(-0.89%)
Jul 07, 2021 71.72 72.04 69.98 71.55 260,849 -0.68(-0.94%)
Jul 06, 2021 74.64 74.83 71.15 72.23 334,071 -2.42(-3.24%)
Jul 02, 2021 75.65 75.67 74.58 74.65 114,533 -0.99(-1.31%)
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.