Skip to main content

Copa Holdings S.A. (NY: CPA )

90.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 55.42 58.88 55.02 58.11 636,046 +1.17(+2.06%)
Jun 29, 2022 57.42 57.56 55.88 56.94 422,482 +0.01(+0.02%)
Jun 28, 2022 57.94 59.31 56.10 56.93 558,744 -0.26(-0.45%)
Jun 27, 2022 58.55 58.91 57.00 57.19 441,175 -1.34(-2.29%)
Jun 24, 2022 56.20 58.83 56.20 58.53 556,496 +2.43(+4.33%)
Jun 23, 2022 57.42 58.06 56.00 56.10 593,620 -1.13(-1.97%)
Jun 22, 2022 54.40 57.26 54.40 57.23 657,383 +2.07(+3.76%)
Jun 21, 2022 55.15 56.50 54.35 55.15 388,870 +0.11(+0.20%)
Jun 17, 2022 51.44 55.90 51.14 55.04 887,946 +3.91(+7.64%)
Jun 16, 2022 53.31 53.95 50.67 51.14 795,152 -4.23(-7.64%)
Jun 15, 2022 54.57 55.90 54.13 55.36 783,039 +1.71(+3.20%)
Jun 14, 2022 54.13 55.00 52.50 53.65 476,455 -0.01(-0.02%)
Jun 13, 2022 55.57 56.25 53.57 53.66 809,848 -3.35(-5.87%)
Jun 10, 2022 59.61 60.98 57.00 57.00 834,191 -2.72(-4.56%)
Jun 09, 2022 62.54 62.54 59.71 59.73 891,737 -3.36(-5.32%)
Jun 08, 2022 64.41 65.04 62.77 63.09 404,409 -2.33(-3.56%)
Jun 07, 2022 63.38 65.68 63.03 65.41 590,449 +0.73(+1.13%)
Jun 06, 2022 64.84 65.11 63.93 64.68 455,051 +0.69(+1.07%)
Jun 03, 2022 64.19 65.26 63.04 63.99 200,381 -1.03(-1.58%)
Jun 02, 2022 62.81 65.08 62.81 65.02 321,268 +2.13(+3.38%)
Jun 01, 2022 65.47 65.85 61.95 62.89 264,296 -1.94(-3.00%)
May 31, 2022 64.20 65.38 64.00 64.84 342,498 -0.05(-0.07%)
May 27, 2022 65.02 66.49 64.55 64.88 253,280 +0.37(+0.57%)
May 26, 2022 62.75 65.66 62.43 64.52 395,927 +2.47(+3.98%)
May 25, 2022 60.53 62.46 60.53 62.05 276,871 +1.07(+1.76%)
May 24, 2022 61.63 61.63 59.88 60.98 354,858 -1.72(-2.75%)
May 23, 2022 63.32 64.14 62.33 62.70 249,369 +0.79(+1.27%)
May 20, 2022 63.36 64.13 60.41 61.91 455,836 -0.36(-0.57%)
May 19, 2022 61.77 64.53 61.48 62.27 707,177 -0.17(-0.28%)
May 18, 2022 64.08 66.54 62.36 62.44 583,924 -2.82(-4.31%)
May 17, 2022 64.63 66.45 64.54 65.26 419,261 +2.85(+4.57%)
May 16, 2022 63.55 63.97 61.56 62.41 415,582 -1.25(-1.96%)
May 13, 2022 64.57 65.23 61.94 63.65 656,374 +1.27(+2.04%)
May 12, 2022 62.74 66.40 58.80 62.38 924,003 +1.76(+2.90%)
May 11, 2022 63.53 64.10 60.45 60.62 1,088,501 -3.10(-4.86%)
May 10, 2022 63.47 64.63 62.14 63.72 481,201 +1.60(+2.58%)
May 09, 2022 64.19 64.43 61.40 62.11 1,250,860 -2.96(-4.55%)
May 06, 2022 66.49 66.89 64.22 65.08 588,026 -1.57(-2.35%)
May 05, 2022 67.23 67.86 65.52 66.64 635,147 -1.10(-1.62%)
May 04, 2022 67.86 68.57 65.57 67.74 651,022 -0.24(-0.35%)
May 03, 2022 67.18 68.65 66.10 67.98 260,557 +1.59(+2.39%)
May 02, 2022 68.78 69.29 65.15 66.40 843,830 -2.72(-3.94%)
Apr 29, 2022 69.98 71.53 68.93 69.12 552,292 -1.77(-2.50%)
Apr 28, 2022 70.28 71.38 68.67 70.89 261,221 +1.67(+2.41%)
Apr 27, 2022 69.03 70.24 67.86 69.22 208,481 +0.07(+0.11%)
Apr 26, 2022 71.67 72.36 68.63 69.15 406,237 -3.37(-4.64%)
Apr 25, 2022 71.23 72.78 70.43 72.51 328,083 +0.48(+0.66%)
Apr 22, 2022 75.00 75.76 71.87 72.04 283,071 -2.82(-3.76%)
Apr 21, 2022 76.12 77.88 74.64 74.85 606,457 +1.29(+1.76%)
Apr 20, 2022 75.03 75.03 72.61 73.56 294,190 -0.45(-0.61%)
Apr 19, 2022 71.49 74.78 71.48 74.01 445,264 +2.63(+3.69%)
Apr 18, 2022 72.48 72.95 70.59 71.38 369,198 -1.38(-1.89%)
Apr 14, 2022 72.13 73.45 72.06 72.75 855,538 +1.31(+1.84%)
Apr 13, 2022 70.59 71.93 69.72 71.44 950,140 +1.74(+2.50%)
Apr 12, 2022 71.63 72.04 69.52 69.70 332,117 -1.24(-1.75%)
Apr 11, 2022 71.09 73.48 70.61 70.94 391,655 -0.06(-0.08%)
Apr 08, 2022 69.96 71.62 68.91 70.99 517,709 +0.39(+0.55%)
Apr 07, 2022 72.29 72.42 69.63 70.61 463,681 -1.57(-2.17%)
Apr 06, 2022 72.97 74.01 69.96 72.17 447,986 -2.76(-3.68%)
Apr 05, 2022 74.88 75.85 73.51 74.93 722,209 -0.02(-0.02%)
Apr 04, 2022 75.11 76.14 73.65 74.95 309,429 -0.98(-1.29%)
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.