Skip to main content

Copa Holdings S.A. (NY: CPA )

88.31 -1.80 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 90.20 90.49 88.26 88.31 363,644 -1.80(-2.00%)
Sep 21, 2023 93.04 93.18 90.05 90.11 495,920 -3.54(-3.78%)
Sep 20, 2023 94.26 95.48 93.55 93.65 324,960 +0.11(+0.12%)
Sep 19, 2023 94.10 94.10 92.90 93.54 289,311 -1.05(-1.11%)
Sep 18, 2023 94.23 95.40 93.99 94.59 438,238 +0.89(+0.95%)
Sep 15, 2023 96.00 96.37 93.30 93.70 595,807 -2.60(-2.70%)
Sep 14, 2023 97.23 97.35 95.57 96.30 469,591 -0.05(-0.05%)
Sep 13, 2023 97.37 98.55 96.28 96.35 371,001 -1.86(-1.89%)
Sep 12, 2023 99.06 100.91 98.11 98.21 367,559 -0.68(-0.69%)
Sep 11, 2023 99.95 100.56 98.62 98.89 371,646 -0.79(-0.79%)
Sep 08, 2023 99.32 99.97 97.82 99.68 1,333,617 +0.36(+0.36%)
Sep 07, 2023 99.50 100.95 99.18 99.32 327,620 -0.67(-0.67%)
Sep 06, 2023 100.72 103.14 99.89 99.99 326,837 -1.64(-1.61%)
Sep 05, 2023 101.59 102.66 99.93 101.63 565,167 -0.39(-0.38%)
Sep 01, 2023 101.96 103.38 100.57 102.02 619,447 +0.32(+0.31%)
Aug 31, 2023 105.00 105.23 101.52 101.70 538,992 -2.95(-2.82%)
Aug 30, 2023 102.14 105.00 101.86 104.65 450,473 +1.80(+1.75%)
Aug 29, 2023 100.09 103.94 100.09 102.85 368,524 +2.84(+2.84%)
Aug 28, 2023 99.19 100.86 99.19 100.01 400,688 +1.14(+1.15%)
Aug 25, 2023 98.33 99.26 97.09 98.87 433,910 +0.76(+0.77%)
Aug 24, 2023 98.60 100.45 98.06 98.11 437,814 -0.86(-0.87%)
Aug 23, 2023 97.60 99.84 97.27 98.97 365,745 +1.06(+1.08%)
Aug 22, 2023 97.76 98.81 97.14 97.91 717,370 +0.30(+0.31%)
Aug 21, 2023 95.68 97.71 95.63 97.61 487,582 +1.97(+2.06%)
Aug 18, 2023 93.92 96.16 93.92 95.64 507,855 +0.80(+0.84%)
Aug 17, 2023 94.87 95.63 94.15 94.84 3,014,308 -0.16(-0.17%)
Aug 16, 2023 95.74 97.55 94.80 95.00 982,455 -0.80(-0.84%)
Aug 15, 2023 97.75 98.56 95.26 95.80 701,558 -2.31(-2.35%)
Aug 14, 2023 97.11 100.16 96.86 98.11 798,101 +0.42(+0.43%)
Aug 11, 2023 99.90 101.35 97.69 97.69 663,784 -2.00(-2.01%)
Aug 10, 2023 106.14 109.19 98.77 99.69 1,599,759 -5.73(-5.44%)
Aug 09, 2023 109.87 110.10 105.30 105.42 668,476 -3.54(-3.25%)
Aug 08, 2023 108.51 109.64 107.80 108.96 625,184 -0.40(-0.37%)
Aug 07, 2023 110.33 111.66 108.47 109.36 635,725 -0.57(-0.52%)
Aug 04, 2023 111.51 112.70 109.77 109.93 423,151 -1.18(-1.06%)
Aug 03, 2023 112.92 114.53 110.95 111.11 506,086 -2.67(-2.35%)
Aug 02, 2023 113.15 114.97 111.97 113.78 440,997 -0.48(-0.42%)
Aug 01, 2023 117.02 118.22 114.24 114.26 671,253 -3.76(-3.19%)
Jul 31, 2023 119.51 121.20 117.38 118.02 751,032 -0.90(-0.76%)
Jul 28, 2023 119.30 119.89 118.21 118.92 508,758 +0.52(+0.44%)
Jul 27, 2023 118.95 120.10 118.09 118.40 759,652 -1.01(-0.85%)
Jul 26, 2023 118.65 120.14 118.02 119.41 402,853 +0.76(+0.64%)
Jul 25, 2023 118.20 119.17 116.66 118.65 624,027 -0.13(-0.11%)
Jul 24, 2023 117.14 119.35 117.14 118.78 649,313 +0.63(+0.53%)
Jul 21, 2023 120.44 120.44 117.20 118.15 411,997 -1.58(-1.32%)
Jul 20, 2023 118.84 120.82 118.32 119.73 4,279,205 -0.24(-0.20%)
Jul 19, 2023 117.33 120.00 116.54 119.97 606,183 +2.26(+1.92%)
Jul 18, 2023 115.29 117.95 114.71 117.71 510,852 +2.00(+1.73%)
Jul 17, 2023 112.21 115.81 111.09 115.71 1,827,580 +2.71(+2.40%)
Jul 14, 2023 116.80 116.80 112.72 113.00 2,897,983 -1.48(-1.29%)
Jul 13, 2023 109.99 114.49 108.91 114.48 745,783 +6.87(+6.38%)
Jul 12, 2023 111.25 111.35 107.60 107.61 474,661 -2.74(-2.48%)
Jul 11, 2023 111.71 112.00 109.74 110.35 308,556 -0.55(-0.50%)
Jul 10, 2023 109.43 111.42 109.43 110.90 278,856 +0.73(+0.66%)
Jul 07, 2023 109.00 111.04 109.00 110.17 367,315 +1.08(+0.99%)
Jul 06, 2023 112.16 112.80 109.09 109.09 738,939 -3.97(-3.51%)
Jul 05, 2023 111.18 113.25 110.65 113.06 418,242 +1.60(+1.44%)
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.