Indicators

Copa Holdings S.A. (NY: CPA )

98.41 -3.75 (-3.67%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.16	79.45		79.32	268,303	+3.50(+4.62%)
Jan 28, 2022	75.07	75.87	71.99	75.82	301,063	+1.03(+1.38%)
Jan 27, 2022	76.01	78.08	74.17	74.78	286,222	-0.29(-0.39%)
Jan 26, 2022	76.92	77.35	74.48	75.08	462,850	-0.56(-0.74%)
Jan 25, 2022	73.89	75.98	73.24	75.64	343,216	+0.28(+0.37%)
Jan 24, 2022	74.71	75.37	72.19	75.36	328,857	-0.79(-1.03%)
Jan 21, 2022	79.22	79.27	76.06	76.15	472,208	-3.35(-4.21%)
Jan 20, 2022	79.46	82.25	78.22	79.50	321,291	+0.94(+1.20%)
Jan 19, 2022	79.24	80.60	77.51	78.56	597,378	-0.78(-0.98%)
Jan 18, 2022	82.34	82.58	79.29	79.34	340,463	-4.11(-4.92%)
Jan 14, 2022				83.45	0	+0.87(+1.06%)
Jan 13, 2022	80.80	82.81	79.92	82.57	467,599	+2.51(+3.14%)
Jan 12, 2022	80.27	82.00	80.00	80.06	615,658	-0.67(-0.83%)
Jan 11, 2022	79.41	81.16	78.35	80.73	392,188	+2.47(+3.15%)
Jan 10, 2022	79.19	79.19	76.97	78.26	526,674	-0.65(-0.83%)
Jan 07, 2022	77.00	79.29	76.00	78.92	707,407	+2.00(+2.60%)
Jan 06, 2022	78.06	78.93	76.90	76.92	319,489	-0.71(-0.92%)
Jan 05, 2022	80.66	80.66	77.54	77.63	297,538	-2.94(-3.65%)
Jan 04, 2022	79.87	80.85	78.01	80.57	847,693	+1.61(+2.04%)

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.