Skip to main content

Copa Holdings S.A. (NY: CPA )

91.91 +1.61 (+1.78%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 111.59 113.17 109.60 110.20 804,344 -0.84(-0.76%)
Jul 28, 2023 111.39 111.94 110.38 111.04 544,872 +0.49(+0.44%)
Jul 27, 2023 111.07 112.14 110.26 110.55 813,576 -0.94(-0.85%)
Jul 26, 2023 110.79 112.18 110.20 111.50 431,449 +0.71(+0.64%)
Jul 25, 2023 110.37 111.28 108.92 110.79 668,323 -0.12(-0.11%)
Jul 24, 2023 109.38 111.44 109.38 110.91 695,404 +0.59(+0.53%)
Jul 21, 2023 112.46 112.46 109.43 110.32 441,242 -1.47(-1.32%)
Jul 20, 2023 110.96 112.81 110.48 111.79 4,582,965 -0.22(-0.20%)
Jul 19, 2023 109.55 112.05 108.81 112.02 649,213 +2.11(+1.92%)
Jul 18, 2023 107.65 110.13 107.11 109.91 547,114 +1.87(+1.73%)
Jul 17, 2023 104.77 108.13 103.73 108.04 1,957,311 +2.53(+2.40%)
Jul 14, 2023 109.06 109.06 105.25 105.51 3,103,696 -1.38(-1.29%)
Jul 13, 2023 102.70 106.90 101.69 106.89 798,722 +6.41(+6.38%)
Jul 12, 2023 103.88 103.97 100.47 100.48 508,354 -2.56(-2.48%)
Jul 11, 2023 104.31 104.58 102.47 103.04 330,458 -0.51(-0.50%)
Jul 10, 2023 102.18 104.03 102.18 103.55 298,650 +0.68(+0.66%)
Jul 07, 2023 101.78 103.68 101.78 102.87 393,388 +1.01(+0.99%)
Jul 06, 2023 104.73 105.32 101.86 101.86 791,392 -3.71(-3.51%)
Jul 05, 2023 103.81 105.74 103.32 105.57 447,930 +1.49(+1.44%)
Jul 03, 2023 106.05 106.41 104.06 104.07 295,479 +0.82(+0.80%)
Jun 30, 2023 102.11 104.23 101.46 103.25 377,338 +1.72(+1.69%)
Jun 29, 2023 100.48 102.42 100.31 101.53 366,827 +1.66(+1.66%)
Jun 28, 2023 101.08 101.60 99.59 99.87 439,834 -1.75(-1.72%)
Jun 27, 2023 100.44 102.61 100.09 101.62 424,904 +2.05(+2.05%)
Jun 26, 2023 103.40 104.62 99.20 99.57 492,851 -3.55(-3.44%)
Jun 23, 2023 102.58 103.61 101.79 103.12 2,432,143 -0.01(-0.01%)
Jun 22, 2023 102.27 103.22 101.53 103.13 524,339 +0.07(+0.07%)
Jun 21, 2023 102.14 103.71 101.59 103.06 463,216 +1.29(+1.27%)
Jun 20, 2023 103.22 103.66 100.72 101.77 675,045 -2.17(-2.08%)
Jun 16, 2023 104.96 105.41 103.47 103.93 426,098 -1.20(-1.14%)
Jun 15, 2023 105.22 104.70 105.13 296,744 +18.23(+20.97%)
May 08, 2023 86.01 87.34 85.95 86.90 458,250 +1.21(+1.42%)
May 05, 2023 83.95 85.83 83.79 85.69 432,325 +2.82(+3.41%)
May 04, 2023 85.89 85.95 82.47 82.87 533,277 -3.37(-3.91%)
May 03, 2023 83.99 87.40 83.52 86.23 540,674 +3.11(+3.74%)
May 02, 2023 83.99 84.36 82.23 83.12 353,526 -1.62(-1.91%)
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.