Skip to main content

Copa Holdings S.A. (NY: CPA )

91.74 +1.44 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.04 88.50 86.79 88.08 250,953 +0.45(+0.51%)
Nov 29, 2023 88.78 89.10 87.41 87.64 299,631 -0.38(-0.43%)
Nov 28, 2023 88.21 88.47 86.91 88.02 398,456 -0.42(-0.48%)
Nov 27, 2023 88.33 88.90 87.72 88.44 195,613 -0.17(-0.19%)
Nov 24, 2023 89.19 89.78 88.28 88.61 103,829 -0.11(-0.13%)
Nov 22, 2023 89.21 90.28 87.96 88.72 302,521 -0.01(-0.01%)
Nov 21, 2023 89.02 89.02 87.41 88.73 357,620 -0.42(-0.48%)
Nov 20, 2023 89.68 90.08 88.46 89.16 369,444 -0.52(-0.58%)
Nov 17, 2023 90.48 91.23 89.26 89.68 357,216 +0.19(+0.21%)
Nov 16, 2023 90.29 92.83 88.50 89.49 687,490 +1.92(+2.20%)
Nov 15, 2023 86.76 89.25 86.67 87.57 493,210 +1.39(+1.61%)
Nov 14, 2023 85.02 86.45 84.33 86.18 417,030 +3.71(+4.50%)
Nov 13, 2023 82.94 83.19 81.87 82.47 290,535 -0.51(-0.61%)
Nov 10, 2023 83.47 83.99 81.80 82.98 367,256 +0.11(+0.14%)
Nov 09, 2023 84.62 85.82 82.57 82.86 504,275 -1.49(-1.77%)
Nov 08, 2023 83.20 84.54 82.66 84.35 402,549 +2.10(+2.56%)
Nov 07, 2023 81.85 82.69 80.87 82.25 273,072 +0.84(+1.03%)
Nov 06, 2023 82.77 83.83 80.75 81.41 259,085 -0.83(-1.01%)
Nov 03, 2023 79.22 83.42 79.22 82.24 551,155 +4.26(+5.46%)
Nov 02, 2023 77.91 78.41 76.76 77.98 213,316 +0.77(+1.00%)
Nov 01, 2023 77.09 77.45 76.02 77.21 179,255 +0.25(+0.33%)
Oct 31, 2023 76.31 77.26 75.51 76.95 171,420 +0.18(+0.23%)
Oct 30, 2023 75.87 77.42 75.37 76.77 216,772 +2.25(+3.02%)
Oct 27, 2023 75.71 75.95 73.63 74.52 265,867 -1.10(-1.46%)
Oct 26, 2023 75.45 76.66 74.99 75.62 197,458 -0.46(-0.61%)
Oct 25, 2023 77.02 77.62 75.69 76.09 154,760 -1.18(-1.52%)
Oct 24, 2023 77.31 77.95 76.78 77.26 194,471 +0.08(+0.11%)
Oct 23, 2023 75.55 77.87 75.21 77.18 301,642 +0.90(+1.19%)
Oct 20, 2023 76.33 76.97 75.41 76.27 190,662 -0.39(-0.50%)
Oct 19, 2023 77.90 78.30 76.46 76.66 302,356 -0.96(-1.24%)
Oct 18, 2023 79.62 80.86 77.36 77.62 406,694 -3.20(-3.95%)
Oct 17, 2023 80.09 81.26 79.26 80.82 258,318 +0.23(+0.28%)
Oct 16, 2023 79.39 80.59 78.70 80.59 249,777 +1.16(+1.46%)
Oct 13, 2023 80.36 80.92 78.65 79.43 378,922 -0.98(-1.22%)
Oct 12, 2023 82.06 82.89 79.60 80.41 387,801 -1.51(-1.84%)
Oct 11, 2023 80.73 82.93 79.91 81.92 450,856 +2.44(+3.07%)
Oct 10, 2023 79.62 80.78 79.30 79.48 330,877 +0.41(+0.51%)
Oct 09, 2023 78.70 79.12 77.47 79.07 505,849 -0.98(-1.22%)
Oct 06, 2023 78.11 80.59 77.49 80.05 380,949 +1.36(+1.72%)
Oct 05, 2023 80.20 81.28 77.93 78.70 286,058 -1.46(-1.82%)
Oct 04, 2023 78.92 81.09 78.92 80.16 478,926 +1.58(+2.02%)
Oct 03, 2023 81.05 81.76 77.88 78.57 608,232 -2.82(-3.46%)
Oct 02, 2023 83.68 84.51 80.49 81.39 454,763 -2.60(-3.10%)
Sep 29, 2023 84.36 84.70 83.56 83.99 395,081 +0.63(+0.76%)
Sep 28, 2023 82.33 84.16 82.17 83.36 400,768 +0.95(+1.16%)
Sep 27, 2023 82.89 84.03 82.25 82.41 606,727 -0.49(-0.59%)
Sep 26, 2023 81.11 83.12 80.83 82.90 421,157 +1.25(+1.53%)
Sep 25, 2023 81.76 82.09 81.45 81.64 346,887 -0.81(-0.99%)
Sep 22, 2023 84.22 84.50 82.41 82.46 389,457 -1.68(-2.00%)
Sep 21, 2023 86.87 87.00 84.08 84.14 531,122 -3.31(-3.78%)
Sep 20, 2023 88.01 89.15 87.35 87.44 348,027 +0.10(+0.12%)
Sep 19, 2023 87.86 87.86 86.74 87.34 309,847 -0.98(-1.11%)
Sep 18, 2023 87.98 89.08 87.75 88.32 469,346 +0.83(+0.95%)
Sep 15, 2023 89.64 89.98 87.12 87.49 638,100 -2.43(-2.70%)
Sep 14, 2023 90.79 90.90 89.24 89.92 502,925 -0.05(-0.05%)
Sep 13, 2023 90.92 92.02 89.90 89.96 397,336 -1.74(-1.89%)
Sep 12, 2023 92.49 94.22 91.61 91.70 393,650 -0.63(-0.69%)
Sep 11, 2023 93.33 93.89 92.08 92.34 398,027 -0.74(-0.79%)
Sep 08, 2023 92.74 93.34 91.34 93.07 1,428,284 +0.34(+0.36%)
Sep 07, 2023 92.91 94.26 92.61 92.74 350,876 -0.63(-0.67%)
Sep 06, 2023 94.04 96.30 93.27 93.36 350,037 -1.53(-1.61%)
Sep 05, 2023 94.86 95.86 93.31 94.89 605,285 -0.36(-0.38%)
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.