Skip to main content

Copa Holdings S.A. (NY: CPA )

94.17 -1.01 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 94.51 94.84 93.87 94.17 332,648 -1.01(-1.06%)
Jun 20, 2024 95.26 95.88 94.64 95.18 203,701 -0.38(-0.40%)
Jun 18, 2024 95.28 96.68 95.20 95.56 156,278 -0.86(-0.89%)
Jun 17, 2024 95.39 96.68 95.37 96.42 154,953 +1.00(+1.05%)
Jun 14, 2024 94.99 95.98 94.50 95.42 207,866 -0.60(-0.62%)
Jun 13, 2024 95.99 96.39 94.64 96.02 182,744 -0.31(-0.32%)
Jun 12, 2024 96.56 97.70 96.15 96.33 214,123 +0.83(+0.87%)
Jun 11, 2024 94.32 95.58 93.16 95.50 274,487 +1.17(+1.24%)
Jun 10, 2024 98.00 98.13 94.09 94.33 387,506 -3.31(-3.39%)
Jun 07, 2024 97.60 98.33 97.31 97.64 174,355 -0.65(-0.66%)
Jun 06, 2024 98.53 99.28 97.74 98.29 152,023 -0.13(-0.13%)
Jun 05, 2024 97.93 98.91 97.05 98.42 183,688 +0.80(+0.82%)
Jun 04, 2024 98.62 99.13 96.86 97.62 232,424 -1.12(-1.13%)
Jun 03, 2024 98.02 99.38 97.50 98.74 244,485 +1.51(+1.55%)
May 31, 2024 97.78 98.59 96.76 97.23 284,100 -0.30(-0.31%)
May 30, 2024 97.87 98.05 96.45 97.53 209,843 +0.24(+0.24%)
May 29, 2024 97.39 97.89 96.13 97.29 276,834 -1.11(-1.13%)
May 28, 2024 99.37 100.12 98.15 98.41 228,778 -0.61(-0.62%)
May 24, 2024 96.90 99.23 95.83 99.02 303,441 +2.20(+2.28%)
May 23, 2024 100.36 101.34 96.68 96.81 412,843 -3.69(-3.67%)
May 22, 2024 103.19 103.88 100.37 100.50 235,138 -2.76(-2.68%)
May 21, 2024 104.07 104.59 102.31 103.27 183,943 -1.18(-1.13%)
May 20, 2024 107.09 108.21 104.39 104.45 272,168 -3.14(-2.92%)
May 17, 2024 108.45 108.75 106.88 107.58 300,635 -0.19(-0.17%)
May 16, 2024 111.26 112.15 104.47 107.77 905,289 -0.28(-0.26%)
May 15, 2024 106.26 108.19 105.75 108.06 512,437 +2.38(+2.25%)
May 14, 2024 104.71 105.73 104.29 105.68 283,439 +1.40(+1.34%)
May 13, 2024 102.64 105.12 102.33 104.28 429,383 +2.46(+2.42%)
May 10, 2024 101.73 102.19 100.71 101.82 198,852 +0.49(+0.49%)
May 09, 2024 100.00 101.35 99.53 101.33 132,657 +1.26(+1.26%)
May 08, 2024 98.79 100.08 98.79 100.07 99,645 +1.16(+1.17%)
May 07, 2024 100.13 100.25 98.59 98.91 166,039 -1.73(-1.72%)
May 06, 2024 99.94 101.77 99.28 100.64 236,508 +1.53(+1.54%)
May 03, 2024 99.83 101.14 99.11 99.11 181,731 +0.08(+0.08%)
May 02, 2024 96.41 99.32 95.43 99.04 257,947 +3.27(+3.41%)
May 01, 2024 93.78 96.23 93.44 95.77 258,671 +1.82(+1.94%)
Apr 30, 2024 96.23 96.27 93.85 93.95 218,540 -2.98(-3.08%)
Apr 29, 2024 97.34 97.42 96.67 96.93 208,897 -0.41(-0.42%)
Apr 26, 2024 97.73 97.86 96.19 97.34 146,404 -0.19(-0.19%)
Apr 25, 2024 95.50 98.56 94.79 97.53 214,014 +1.02(+1.06%)
Apr 24, 2024 98.81 99.02 96.00 96.51 362,885 -2.46(-2.49%)
Apr 23, 2024 99.80 100.56 98.38 98.97 318,130 -1.76(-1.75%)
Apr 22, 2024 100.10 101.03 98.94 100.73 218,864 +0.70(+0.70%)
Apr 19, 2024 97.83 100.75 97.83 100.03 290,550 +1.71(+1.74%)
Apr 18, 2024 97.34 100.09 97.27 98.32 247,751 +2.06(+2.14%)
Apr 17, 2024 96.10 97.23 95.17 96.26 196,858 +2.05(+2.17%)
Apr 16, 2024 94.20 94.81 92.24 94.21 248,028 -0.47(-0.50%)
Apr 15, 2024 96.46 96.69 93.87 94.69 150,827 -0.15(-0.16%)
Apr 12, 2024 99.77 99.77 94.15 94.83 535,106 -6.44(-6.36%)
Apr 11, 2024 100.49 101.29 98.88 101.28 199,494 +1.04(+1.04%)
Apr 10, 2024 101.88 102.41 99.61 100.23 148,190 -2.26(-2.21%)
Apr 09, 2024 101.62 102.69 100.75 102.50 308,475 +1.31(+1.29%)
Apr 08, 2024 100.28 102.55 100.28 101.19 193,417 +1.10(+1.10%)
Apr 05, 2024 99.19 100.82 99.15 100.09 209,973 +0.79(+0.79%)
Apr 04, 2024 103.17 104.08 99.10 99.30 285,343 -2.67(-2.61%)
Apr 03, 2024 101.77 103.09 100.88 101.97 110,568 -0.08(-0.08%)
Apr 02, 2024 100.89 102.71 99.90 102.05 204,994 +0.21(+0.20%)
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.