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 (%)
May 31, 2022 66.44 67.65 66.23 67.09 330,974 -0.05(-0.07%)
May 27, 2022 67.28 68.80 66.80 67.14 244,758 +0.38(+0.57%)
May 26, 2022 64.93 67.95 64.60 66.76 382,605 +2.55(+3.98%)
May 25, 2022 62.63 64.64 62.63 64.21 267,555 +1.11(+1.76%)
May 24, 2022 63.77 63.77 61.96 63.10 342,918 -1.78(-2.75%)
May 23, 2022 65.53 66.37 64.50 64.88 240,979 +0.82(+1.27%)
May 20, 2022 65.57 66.36 62.51 64.07 440,499 -0.37(-0.57%)
May 19, 2022 63.92 66.78 63.62 64.44 683,383 -0.18(-0.28%)
May 18, 2022 66.32 68.86 64.53 64.62 564,277 -2.91(-4.31%)
May 17, 2022 66.89 68.76 66.79 67.53 405,154 +2.95(+4.57%)
May 16, 2022 65.77 66.20 63.71 64.58 401,599 -1.29(-1.96%)
May 13, 2022 66.82 67.50 64.10 65.87 634,289 +1.32(+2.04%)
May 12, 2022 64.92 68.71 60.85 64.55 892,914 +1.82(+2.90%)
May 11, 2022 65.74 66.33 62.56 62.73 1,051,877 -3.21(-4.86%)
May 10, 2022 65.68 66.89 64.30 65.94 465,010 +1.66(+2.58%)
May 09, 2022 66.43 66.68 63.54 64.28 1,208,773 -3.07(-4.55%)
May 06, 2022 68.80 69.22 66.46 67.34 568,241 -1.62(-2.35%)
May 05, 2022 69.57 70.23 67.80 68.96 613,776 -1.14(-1.62%)
May 04, 2022 70.23 70.96 67.85 70.10 629,118 -0.25(-0.35%)
May 03, 2022 69.51 71.04 68.40 70.35 251,790 +1.64(+2.39%)
May 02, 2022 71.17 71.71 67.42 68.71 815,438 -2.82(-3.94%)
Apr 29, 2022 72.42 74.02 71.33 71.53 533,710 -1.83(-2.50%)
Apr 28, 2022 72.73 73.86 71.06 73.36 252,432 +1.73(+2.41%)
Apr 27, 2022 71.43 72.68 70.23 71.63 201,467 +0.08(+0.11%)
Apr 26, 2022 74.16 74.88 71.02 71.55 392,568 -3.48(-4.64%)
Apr 25, 2022 73.71 75.31 72.88 75.04 317,044 +0.49(+0.66%)
Apr 22, 2022 77.61 78.40 74.37 74.54 273,547 -2.91(-3.76%)
Apr 21, 2022 78.77 80.59 77.24 77.46 586,052 +1.34(+1.76%)
Apr 20, 2022 77.65 77.65 75.14 76.12 284,292 -0.46(-0.61%)
Apr 19, 2022 73.97 77.38 73.96 76.58 430,283 +2.72(+3.69%)
Apr 18, 2022 75.01 75.49 73.04 73.86 356,776 -1.42(-1.89%)
Apr 14, 2022 74.64 76.01 74.57 75.28 826,752 +1.36(+1.84%)
Apr 13, 2022 73.04 74.44 72.15 73.93 918,171 +1.80(+2.50%)
Apr 12, 2022 74.13 74.55 71.94 72.12 320,942 -1.28(-1.75%)
Apr 11, 2022 73.57 76.03 73.07 73.41 378,478 -0.06(-0.08%)
Apr 08, 2022 72.40 74.12 71.31 73.46 500,290 +0.40(+0.55%)
Apr 07, 2022 74.81 74.94 72.06 73.06 448,079 -1.62(-2.17%)
Apr 06, 2022 75.51 76.58 72.40 74.69 432,913 -2.86(-3.68%)
Apr 05, 2022 77.49 78.49 76.07 77.54 697,909 -0.02(-0.02%)
Apr 04, 2022 77.72 78.80 76.21 77.56 299,018 -1.02(-1.29%)
Apr 01, 2022 80.04 80.63 78.41 78.58 503,319 -0.80(-1.00%)
Mar 31, 2022 76.59 80.32 76.33 79.37 447,760 +2.96(+3.87%)
Mar 30, 2022 76.22 77.05 75.47 76.41 221,866 -0.74(-0.96%)
Mar 29, 2022 77.05 78.77 76.57 77.15 287,985 +1.84(+2.44%)
Mar 28, 2022 75.05 75.74 73.91 75.31 252,533 +0.63(+0.84%)
Mar 25, 2022 74.00 75.90 73.83 74.69 264,830 +1.61(+2.21%)
Mar 24, 2022 73.52 73.97 72.14 73.07 496,693 +0.47(+0.65%)
Mar 23, 2022 73.73 74.45 71.78 72.60 343,488 -2.18(-2.92%)
Mar 22, 2022 74.77 75.74 73.60 74.78 190,146 +1.28(+1.74%)
Mar 21, 2022 73.96 74.76 72.59 73.50 209,170 -1.24(-1.66%)
Mar 18, 2022 72.09 75.69 71.06 74.74 312,500 +2.08(+2.86%)
Mar 17, 2022 73.65 75.03 71.16 72.66 404,161 -2.87(-3.79%)
Mar 16, 2022 73.48 75.87 73.27 75.53 576,977 +3.21(+4.44%)
Mar 15, 2022 71.53 73.99 70.71 72.32 555,427 +1.98(+2.82%)
Mar 14, 2022 69.72 71.59 67.72 70.34 986,413 +1.02(+1.48%)
Mar 11, 2022 71.92 71.92 68.13 69.31 997,493 -1.29(-1.83%)
Mar 10, 2022 68.18 70.61 332,807 +0.06(+0.08%)
Mar 09, 2022 69.95 72.09 68.58 70.55 636,662 +4.40(+6.66%)
Mar 08, 2022 63.64 69.13 62.29 66.15 1,248,278 +3.67(+5.88%)
Mar 07, 2022 69.45 70.05 61.18 62.47 1,989,375 -7.55(-10.79%)
Mar 04, 2022 73.14 74.36 69.68 70.03 503,844 -4.44(-5.96%)
Mar 03, 2022 78.90 79.55 74.46 74.47 281,159 -3.57(-4.57%)
Mar 02, 2022 78.64 79.42 76.65 78.04 441,970 +1.03(+1.34%)
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.