Skip to main content

Copa Holdings S.A. (NY: CPA )

104.16 +1.24 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 105.07 105.46 104.30 104.60 162,035 -0.85(-0.80%)
Dec 28, 2023 104.19 105.45 104.15 105.45 184,385 +0.58(+0.55%)
Dec 27, 2023 104.89 105.07 104.08 104.87 162,260 -0.18(-0.17%)
Dec 26, 2023 104.21 105.57 104.11 105.04 166,648 +0.78(+0.75%)
Dec 22, 2023 104.30 104.79 103.34 104.27 133,922 +0.08(+0.08%)
Dec 21, 2023 102.88 104.20 102.05 104.19 209,992 +3.04(+3.01%)
Dec 20, 2023 102.53 103.75 100.75 101.15 289,070 -1.77(-1.72%)
Dec 19, 2023 102.77 104.30 102.06 102.92 467,051 +0.58(+0.57%)
Dec 18, 2023 99.38 102.36 98.40 102.34 403,993 +2.57(+2.57%)
Dec 15, 2023 101.34 101.64 99.74 99.77 278,528 -1.60(-1.58%)
Dec 14, 2023 100.17 102.29 100.14 101.37 283,395 +2.02(+2.03%)
Dec 13, 2023 96.98 99.74 96.30 99.36 284,752 +2.46(+2.54%)
Dec 12, 2023 96.41 97.68 95.98 96.90 191,566 +0.15(+0.15%)
Dec 11, 2023 96.11 97.11 95.63 96.75 180,190 +0.80(+0.83%)
Dec 08, 2023 96.18 97.00 95.29 95.95 205,785 -1.07(-1.11%)
Dec 07, 2023 95.83 98.09 95.40 97.03 288,069 +1.59(+1.67%)
Dec 06, 2023 94.05 96.19 94.05 95.43 368,980 +2.34(+2.52%)
Dec 05, 2023 92.74 93.12 91.69 93.09 308,887 -0.03(-0.03%)
Dec 04, 2023 92.27 93.17 91.72 93.12 314,937 +0.52(+0.56%)
Dec 01, 2023 91.46 93.10 90.81 92.60 198,221 +1.45(+1.59%)
Nov 30, 2023 91.10 91.58 89.81 91.15 242,510 +0.46(+0.51%)
Nov 29, 2023 91.87 92.20 90.45 90.69 289,549 -0.39(-0.43%)
Nov 28, 2023 91.28 91.55 89.93 91.08 385,050 -0.44(-0.48%)
Nov 27, 2023 91.40 92.00 90.77 91.52 189,031 -0.18(-0.19%)
Nov 24, 2023 92.29 92.91 91.36 91.70 100,336 -0.12(-0.13%)
Nov 22, 2023 92.31 93.42 91.02 91.81 292,342 -0.01(-0.01%)
Nov 21, 2023 92.12 92.12 90.45 91.82 345,588 -0.44(-0.48%)
Nov 20, 2023 92.80 93.22 91.54 92.26 357,014 -0.54(-0.58%)
Nov 17, 2023 93.63 94.41 92.37 92.80 345,197 +0.20(+0.21%)
Nov 16, 2023 93.43 96.07 91.58 92.60 664,358 +1.99(+2.20%)
Nov 15, 2023 89.79 92.36 89.68 90.61 476,615 +1.43(+1.61%)
Nov 14, 2023 87.98 89.46 87.27 89.18 402,998 +3.84(+4.50%)
Nov 13, 2023 85.83 86.08 84.72 85.34 280,760 -0.53(-0.61%)
Nov 10, 2023 86.37 86.92 84.65 85.86 354,899 +0.12(+0.14%)
Nov 09, 2023 87.57 88.81 85.45 85.75 487,308 -1.54(-1.77%)
Nov 08, 2023 86.10 87.48 85.54 87.29 389,004 +2.17(+2.56%)
Nov 07, 2023 84.70 85.57 83.69 85.11 263,884 +0.87(+1.03%)
Nov 06, 2023 85.65 86.75 83.56 84.25 250,368 -0.86(-1.01%)
Nov 03, 2023 81.98 86.32 81.98 85.10 532,611 +4.41(+5.46%)
Nov 02, 2023 80.63 81.14 79.43 80.70 206,139 +0.80(+1.00%)
Nov 01, 2023 79.78 80.15 78.67 79.90 173,224 +0.26(+0.33%)
Oct 31, 2023 78.97 79.95 78.14 79.63 165,653 +0.19(+0.23%)
Oct 30, 2023 78.51 80.11 77.99 79.45 209,478 +2.33(+3.02%)
Oct 27, 2023 78.35 78.60 76.19 77.12 256,922 -1.14(-1.46%)
Oct 26, 2023 78.07 79.33 77.60 78.26 190,814 -0.48(-0.61%)
Oct 25, 2023 79.70 80.33 78.32 78.74 149,553 -1.22(-1.52%)
Oct 24, 2023 80.00 80.67 79.46 79.95 187,928 +0.09(+0.11%)
Oct 23, 2023 78.18 80.58 77.83 79.87 291,493 +0.94(+1.19%)
Oct 20, 2023 78.99 79.65 78.03 78.93 184,247 -0.40(-0.50%)
Oct 19, 2023 80.61 81.03 79.13 79.33 292,183 -0.99(-1.24%)
Oct 18, 2023 82.39 83.68 80.05 80.33 393,010 -3.31(-3.95%)
Oct 17, 2023 82.88 84.09 82.02 83.63 249,626 +0.23(+0.28%)
Oct 16, 2023 82.16 83.40 81.44 83.40 241,373 +1.20(+1.46%)
Oct 13, 2023 83.15 83.74 81.39 82.20 366,172 -1.01(-1.22%)
Oct 12, 2023 84.92 85.78 82.37 83.21 374,753 -1.56(-1.84%)
Oct 11, 2023 83.54 85.82 82.69 84.77 435,686 +2.53(+3.07%)
Oct 10, 2023 82.39 83.59 82.06 82.25 319,744 +0.42(+0.51%)
Oct 09, 2023 81.44 81.88 80.17 81.83 488,829 -1.01(-1.22%)
Oct 06, 2023 80.83 83.40 80.19 82.84 368,132 +1.40(+1.72%)
Oct 05, 2023 83.00 84.11 80.65 81.44 276,433 -1.51(-1.82%)
Oct 04, 2023 81.67 83.91 81.67 82.95 462,812 +1.64(+2.02%)
Oct 03, 2023 83.88 84.61 80.59 81.31 587,768 -2.92(-3.46%)
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.