Indicators

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.70	83.59	78.15	80.51	688,831	-3.88(-4.60%)
Feb 25, 2022	82.84	84.53	83.28	84.39	306,572	+2.19(+2.67%)
Feb 24, 2022	80.12	82.64	79.34	82.20	585,996	-1.04(-1.25%)
Feb 23, 2022	86.37	87.03	83.25	83.25	263,421	-1.85(-2.17%)
Feb 22, 2022	87.53	87.53	83.91	85.10	403,203	-3.39(-3.83%)
Feb 18, 2022				88.48	0	-0.74(-0.83%)
Feb 17, 2022	91.33	92.65	88.69	89.22	649,815	-2.83(-3.07%)
Feb 16, 2022	88.19	92.25	87.76	92.05	588,464	+2.76(+3.09%)
Feb 15, 2022	87.32	90.94	86.94	89.29	710,553	+5.02(+5.96%)
Feb 14, 2022	82.15	85.36	81.88	84.27	1,015,599	+2.21(+2.69%)
Feb 11, 2022	86.32	88.34	81.44	82.06	603,100	-4.50(-5.20%)
Feb 10, 2022	81.61	88.62	81.24	86.56	1,384,868	+2.37(+2.82%)
Feb 09, 2022	84.24	85.34	82.99	84.19	643,966	+0.66(+0.80%)
Feb 08, 2022	79.88	83.68	79.30	83.52	839,710	+3.85(+4.84%)
Feb 07, 2022	77.79	79.69	75.73	79.67	680,698	+2.14(+2.75%)
Feb 04, 2022	76.80	77.67	75.35	77.53	241,884	-0.05(-0.06%)
Feb 03, 2022	78.08		77.37	77.58	219,546	-1.90(-2.39%)
Feb 02, 2022	79.76	81.13	79.32	79.48	261,916	-0.66(-0.83%)

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.