Skip to main content

Copa Holdings S.A. (NY: CPA )

102.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 105.67 107.86 104.99 106.85 364,641 +1.78(+1.69%)
Jun 29, 2023 103.98 105.98 103.80 105.07 354,484 +1.72(+1.66%)
Jun 28, 2023 104.60 105.14 103.06 103.35 425,035 -1.81(-1.72%)
Jun 27, 2023 103.94 106.18 103.58 105.16 410,608 +2.12(+2.05%)
Jun 26, 2023 107.00 108.27 102.65 103.04 476,268 -3.67(-3.44%)
Jun 23, 2023 106.15 107.22 105.34 106.71 2,350,310 -0.01(-0.01%)
Jun 22, 2023 105.83 106.82 105.06 106.72 506,697 +0.08(+0.07%)
Jun 21, 2023 105.70 107.32 105.13 106.64 447,630 +1.33(+1.27%)
Jun 20, 2023 106.82 107.27 104.22 105.31 652,332 -2.24(-2.08%)
Jun 16, 2023 108.61 109.08 107.08 107.55 411,762 -1.24(-1.14%)
Jun 15, 2023 108.88 110.12 108.34 108.79 286,759 -0.73(-0.66%)
Jun 14, 2023 107.92 110.61 107.84 109.51 694,820 +2.30(+2.15%)
Jun 13, 2023 106.88 107.88 106.88 107.21 289,354 -0.18(-0.17%)
Jun 12, 2023 108.53 109.18 106.42 107.40 646,587 -0.69(-0.63%)
Jun 09, 2023 107.44 109.05 107.44 108.08 591,082 +0.64(+0.59%)
Jun 08, 2023 109.03 109.99 107.25 107.44 332,143 -0.72(-0.67%)
Jun 07, 2023 107.21 109.08 107.21 108.17 564,636 +1.32(+1.24%)
Jun 06, 2023 103.90 107.28 103.57 106.85 585,399 +2.78(+2.67%)
Jun 05, 2023 103.87 104.36 102.84 104.06 482,624 +0.16(+0.15%)
Jun 02, 2023 103.95 105.19 103.30 103.91 272,039 +1.08(+1.05%)
Jun 01, 2023 101.57 103.05 101.11 102.83 291,559 +1.31(+1.29%)
May 31, 2023 102.42 102.68 100.84 101.51 333,722 -1.13(-1.10%)
May 30, 2023 104.62 105.44 102.19 102.64 302,109 -0.91(-0.88%)
May 26, 2023 102.60 104.23 101.95 103.55 366,101 +1.04(+1.01%)
May 25, 2023 99.04 103.29 99.04 102.52 400,005 +3.77(+3.82%)
May 24, 2023 99.66 100.19 98.07 98.75 445,932 -1.12(-1.12%)
May 23, 2023 99.23 101.58 99.11 99.87 792,112 +0.42(+0.42%)
May 22, 2023 101.72 101.99 99.32 99.45 318,562 -1.59(-1.58%)
May 19, 2023 102.46 102.50 100.33 101.04 340,644 -1.03(-1.01%)
May 18, 2023 100.89 103.07 100.89 102.07 568,050 +1.30(+1.29%)
May 17, 2023 102.25 102.25 100.72 100.77 603,095 +0.76(+0.76%)
May 16, 2023 101.23 101.83 99.90 100.01 394,864 -1.22(-1.20%)
May 15, 2023 101.39 101.39 99.51 101.23 412,410 +0.82(+0.82%)
May 12, 2023 103.52 103.52 98.68 100.41 606,253 -0.99(-0.97%)
May 11, 2023 96.13 102.78 95.12 101.39 1,584,769 +9.68(+10.56%)
May 10, 2023 91.38 92.30 90.11 91.71 426,365 +0.80(+0.88%)
May 09, 2023 89.90 92.28 89.89 90.91 463,225 +0.88(+0.98%)
May 08, 2023 89.11 90.48 89.04 90.03 442,323 +1.26(+1.42%)
May 05, 2023 86.97 88.92 86.81 88.77 417,298 +2.92(+3.41%)
May 04, 2023 88.99 89.04 85.44 85.85 514,742 -3.49(-3.91%)
May 03, 2023 87.01 90.55 86.53 89.34 521,881 +3.22(+3.74%)
May 02, 2023 87.01 87.39 85.19 86.12 341,239 -1.68(-1.91%)
May 01, 2023 86.22 88.18 85.65 87.80 278,205 +1.19(+1.37%)
Apr 28, 2023 83.89 86.81 83.73 86.61 329,808 +2.19(+2.59%)
Apr 27, 2023 82.69 84.44 82.56 84.42 235,929 +1.95(+2.36%)
Apr 26, 2023 84.34 84.34 82.42 82.47 230,977 -1.79(-2.13%)
Apr 25, 2023 84.33 84.84 83.54 84.27 230,908 -0.73(-0.86%)
Apr 24, 2023 85.13 85.48 84.41 85.00 221,866 +0.17(+0.20%)
Apr 21, 2023 86.02 86.38 84.56 84.82 184,164 -1.18(-1.37%)
Apr 20, 2023 87.26 87.33 85.50 86.00 275,320 -1.76(-2.01%)
Apr 19, 2023 87.56 88.25 86.52 87.77 287,195 -0.23(-0.26%)
Apr 18, 2023 88.38 89.22 87.54 88.00 288,502 +0.11(+0.12%)
Apr 17, 2023 88.32 89.47 87.47 87.89 226,207 +0.16(+0.19%)
Apr 14, 2023 85.51 88.43 85.51 87.73 570,009 +2.84(+3.34%)
Apr 13, 2023 84.38 85.94 82.82 84.89 322,561 +2.02(+2.44%)
Apr 12, 2023 84.13 84.35 82.14 82.87 375,647 -1.14(-1.36%)
Apr 11, 2023 83.52 84.63 82.97 84.01 280,543 +0.69(+0.83%)
Apr 10, 2023 84.19 84.61 82.97 83.32 421,597 -1.01(-1.19%)
Apr 06, 2023 84.49 84.71 83.55 84.33 325,478 +0.15(+0.18%)
Apr 05, 2023 84.92 84.92 82.68 84.17 345,014 -0.37(-0.44%)
Apr 04, 2023 85.41 85.73 84.10 84.55 206,206 -0.32(-0.37%)
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.