Skip to main content

Copa Holdings S.A. (NY: CPA )

90.30 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 86.76 88.21 86.33 87.66 468,796 +0.96(+1.11%)
Jun 27, 2019 85.15 86.84 84.83 86.70 490,158 +2.12(+2.51%)
Jun 26, 2019 84.95 85.37 83.73 84.58 197,565 +0.04(+0.04%)
Jun 25, 2019 85.90 86.27 84.32 84.55 345,397 -1.39(-1.62%)
Jun 24, 2019 87.15 87.15 85.62 85.94 202,673 -1.21(-1.39%)
Jun 21, 2019 88.72 89.42 87.10 87.15 280,142 -1.78(-2.00%)
Jun 20, 2019 88.05 89.82 87.88 88.93 300,303 +1.33(+1.52%)
Jun 19, 2019 86.25 87.76 86.22 87.60 300,239 +1.38(+1.60%)
Jun 18, 2019 86.29 87.72 85.09 86.22 352,522 +0.01(+0.01%)
Jun 17, 2019 86.70 87.11 85.62 86.21 161,005 -0.27(-0.31%)
Jun 14, 2019 86.12 87.12 85.13 86.48 272,017 +0.05(+0.06%)
Jun 13, 2019 85.37 87.16 85.37 86.42 467,795 +1.27(+1.49%)
Jun 12, 2019 84.47 86.33 83.93 85.16 393,262 +0.76(+0.90%)
Jun 11, 2019 85.35 85.67 84.08 84.39 370,621 -0.24(-0.29%)
Jun 10, 2019 84.46 84.97 84.19 84.64 212,633 +1.07(+1.28%)
Jun 07, 2019 82.92 84.11 82.29 83.57 176,410 +1.04(+1.26%)
Jun 06, 2019 82.96 83.20 81.28 82.52 166,768 -0.22(-0.27%)
Jun 05, 2019 83.83 84.01 82.27 82.75 296,318 -0.36(-0.43%)
Jun 04, 2019 81.34 83.56 81.34 83.11 312,892 +2.32(+2.87%)
Jun 03, 2019 80.51 82.28 79.42 80.79 308,264 +0.28(+0.35%)
May 31, 2019 80.49 81.22 79.60 80.51 575,866 -0.80(-0.98%)
May 30, 2019 81.25 82.25 80.94 81.31 276,987 +0.33(+0.41%)
May 29, 2019 80.74 81.33 79.44 80.98 168,304 -0.12(-0.14%)
May 28, 2019 82.59 82.64 81.01 81.10 203,075 -0.97(-1.18%)
May 24, 2019 82.69 82.69 81.31 82.07 190,350 +0.05(+0.07%)
May 23, 2019 80.06 82.63 80.06 82.01 238,316 +1.03(+1.28%)
May 22, 2019 81.88 82.43 80.55 80.98 238,141 -1.07(-1.30%)
May 21, 2019 82.28 82.83 81.50 82.05 273,546 +0.47(+0.58%)
May 20, 2019 79.53 81.92 78.91 81.58 297,706 +1.48(+1.85%)
May 17, 2019 82.70 82.84 79.34 80.10 425,430 -3.64(-4.35%)
May 16, 2019 83.12 84.44 82.07 83.74 407,695 +0.72(+0.87%)
May 15, 2019 80.35 83.81 79.96 83.01 445,327 +2.11(+2.60%)
May 14, 2019 81.77 82.68 80.49 80.91 519,021 -0.77(-0.94%)
May 13, 2019 83.95 85.50 80.83 81.67 554,841 -2.39(-2.84%)
May 10, 2019 86.42 86.53 81.20 84.07 917,337 -2.77(-3.19%)
May 09, 2019 78.77 87.70 77.21 86.84 2,249,544 +14.25(+19.64%)
May 08, 2019 73.35 73.91 72.38 72.59 300,981 -0.65(-0.89%)
May 07, 2019 73.02 73.25 71.94 73.24 252,030 -0.86(-1.16%)
May 06, 2019 74.13 75.19 73.99 74.09 219,027 -2.18(-2.85%)
May 03, 2019 74.04 76.46 74.04 76.27 366,352 +2.48(+3.36%)
May 02, 2019 72.53 74.18 72.46 73.79 294,015 +1.07(+1.47%)
May 01, 2019 74.34 74.62 71.85 72.72 415,466 -1.55(-2.09%)
Apr 30, 2019 71.13 74.32 70.85 74.27 660,633 +3.16(+4.44%)
Apr 29, 2019 71.12 71.26 70.52 71.11 229,123 +0.08(+0.11%)
Apr 26, 2019 69.26 71.53 69.26 71.03 268,037 +1.46(+2.10%)
Apr 25, 2019 71.36 71.49 69.19 69.57 489,789 -1.45(-2.05%)
Apr 24, 2019 71.56 72.90 70.91 71.02 223,233 -0.49(-0.69%)
Apr 23, 2019 70.38 72.03 70.38 71.51 363,389 +1.13(+1.61%)
Apr 22, 2019 71.92 72.35 70.23 70.38 352,122 -2.33(-3.20%)
Apr 18, 2019 71.54 73.21 71.03 72.71 242,478 +0.89(+1.24%)
Apr 17, 2019 71.48 72.93 69.90 71.82 275,318 +0.68(+0.95%)
Apr 16, 2019 72.28 72.75 70.28 71.14 356,530 -0.88(-1.23%)
Apr 15, 2019 73.42 73.42 71.81 72.02 315,164 -1.78(-2.41%)
Apr 12, 2019 75.81 76.80 73.26 73.80 316,690 -1.55(-2.06%)
Apr 11, 2019 74.36 75.60 74.19 75.35 242,110 +0.62(+0.82%)
Apr 10, 2019 73.47 74.89 72.12 74.73 240,823 +1.81(+2.48%)
Apr 09, 2019 74.58 75.00 72.74 72.92 416,696 -2.21(-2.94%)
Apr 08, 2019 76.08 76.55 74.66 75.14 450,076 -1.58(-2.06%)
Apr 05, 2019 75.81 77.39 75.65 76.72 340,456 +1.04(+1.38%)
Apr 04, 2019 74.87 76.15 73.84 75.67 313,126 +1.00(+1.34%)
Apr 03, 2019 74.82 75.96 74.49 74.67 369,136 +0.59(+0.79%)
Apr 02, 2019 74.82 74.93 73.12 74.08 391,032 -0.22(-0.30%)
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.