Indicators

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.24	86.08	82.18	86.06	322,001	+1.50(+1.77%)
Jan 30, 2023	84.12	85.52	83.81	84.57	322,825	-0.01(-0.01%)
Jan 27, 2023	85.61	85.83	84.53	84.58	325,126	-1.71(-1.98%)
Jan 26, 2023	86.19	86.72	84.85	86.29	250,148	+0.43(+0.50%)
Jan 25, 2023	82.65	85.88	82.17	85.86	301,795	+2.65(+3.19%)
Jan 24, 2023	86.45	86.46	83.04	83.20	562,491	-3.25(-3.76%)
Jan 23, 2023	85.90	86.54	85.16	86.46	321,875	+0.56(+0.65%)
Jan 20, 2023	86.23	86.76	85.50	85.90	422,842	+0.02(+0.02%)
Jan 19, 2023	85.27	85.96	84.18	85.88	322,067	+0.26(+0.31%)
Jan 18, 2023	86.44	87.27	85.05	85.61	526,117	-0.13(-0.15%)
Jan 17, 2023	87.46	88.00	84.92	85.75	843,248	-1.65(-1.89%)
Jan 13, 2023	83.75	88.59	83.23	87.40	899,183	+5.23(+6.37%)
Jan 12, 2023	80.63	82.70	79.44	82.17	875,765	+2.25(+2.82%)
Jan 11, 2023	80.47	81.56	79.45	79.91	570,751	-1.00(-1.24%)
Jan 10, 2023	79.94	81.18	79.94	80.91	436,151	+1.04(+1.30%)
Jan 09, 2023	80.43	81.09	79.67	79.88	513,743	+0.34(+0.42%)
Jan 06, 2023	78.56	79.87	78.23	79.54	477,658	+0.89(+1.13%)
Jan 05, 2023	78.51	79.52	77.96	78.65	299,129	-0.63(-0.79%)
Jan 04, 2023	76.82	79.39	76.35	79.28	289,990	+2.48(+3.22%)

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.