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 (%)
Mar 31, 2023 88.42 88.92 86.45 87.74 374,583 -0.08(-0.09%)
Mar 30, 2023 87.23 88.24 86.37 87.82 334,514 +1.71(+1.99%)
Mar 29, 2023 86.53 86.68 84.77 86.11 285,331 +0.09(+0.11%)
Mar 28, 2023 84.27 86.26 84.27 86.01 220,534 +1.73(+2.05%)
Mar 27, 2023 84.34 85.02 83.38 84.28 387,014 +1.15(+1.38%)
Mar 24, 2023 82.13 83.77 81.00 83.13 562,218 -0.59(-0.70%)
Mar 23, 2023 84.17 85.83 82.97 83.72 600,444 -0.09(-0.10%)
Mar 22, 2023 85.01 85.74 83.58 83.81 530,952 -1.18(-1.39%)
Mar 21, 2023 84.10 85.44 84.07 84.99 215,478 +2.38(+2.88%)
Mar 20, 2023 82.69 83.66 81.82 82.61 413,578 +1.01(+1.23%)
Mar 17, 2023 83.04 83.10 81.58 81.60 324,458 -2.16(-2.57%)
Mar 16, 2023 80.29 84.01 80.29 83.76 323,526 +2.71(+3.34%)
Mar 15, 2023 84.21 84.99 79.12 81.05 841,165 -5.47(-6.32%)
Mar 14, 2023 86.21 87.97 84.88 86.52 595,525 +1.26(+1.48%)
Mar 13, 2023 86.67 87.29 85.25 85.26 347,148 -3.36(-3.80%)
Mar 10, 2023 89.73 89.98 87.33 88.62 487,956 -0.82(-0.91%)
Mar 09, 2023 92.01 93.22 89.38 89.44 345,298 -2.57(-2.80%)
Mar 08, 2023 91.28 92.16 90.78 92.02 264,964 +1.26(+1.39%)
Mar 07, 2023 90.45 92.39 90.09 90.75 598,308 +0.70(+0.78%)
Mar 06, 2023 90.51 91.75 89.99 90.05 431,179 -0.12(-0.14%)
Mar 03, 2023 90.25 91.02 89.37 90.17 374,040 +0.68(+0.76%)
Mar 02, 2023 88.01 89.83 87.48 89.49 931,121 +0.66(+0.74%)
Mar 01, 2023 87.81 89.20 87.77 88.83 603,575 +1.09(+1.25%)
Feb 28, 2023 86.34 88.80 85.93 87.74 317,044 +1.23(+1.42%)
Feb 27, 2023 87.13 87.66 86.01 86.52 360,941 +0.16(+0.19%)
Feb 24, 2023 84.97 86.43 84.93 86.35 286,663 +0.62(+0.72%)
Feb 23, 2023 86.51 86.94 84.50 85.74 491,646 -0.04(-0.04%)
Feb 22, 2023 86.65 87.65 85.57 85.77 357,867 -1.41(-1.61%)
Feb 21, 2023 87.65 88.31 85.79 87.18 360,582 -1.27(-1.44%)
Feb 17, 2023 89.68 89.83 87.85 88.45 490,648 +0.19(+0.22%)
Feb 16, 2023 92.15 92.15 87.11 88.26 655,593 -2.95(-3.23%)
Feb 15, 2023 89.75 91.44 89.38 91.21 448,981 +0.53(+0.59%)
Feb 14, 2023 87.30 91.62 86.49 90.68 675,799 +2.86(+3.26%)
Feb 13, 2023 87.17 89.11 86.33 87.82 378,352 +0.78(+0.90%)
Feb 10, 2023 86.20 87.31 84.67 87.04 393,346 +0.20(+0.23%)
Feb 09, 2023 88.89 89.21 86.69 86.84 277,151 -1.83(-2.07%)
Feb 08, 2023 88.58 89.01 87.31 88.67 382,287 +0.34(+0.39%)
Feb 07, 2023 87.33 88.96 86.38 88.33 344,353 +0.77(+0.88%)
Feb 06, 2023 84.56 87.56 83.90 87.56 555,045 +3.12(+3.69%)
Feb 03, 2023 87.08 87.42 83.34 84.44 956,252 -3.84(-4.35%)
Feb 02, 2023 87.03 89.70 86.78 88.28 847,283 +1.17(+1.34%)
Feb 01, 2023 86.99 88.17 85.84 87.11 528,474 -0.37(-0.42%)
Jan 31, 2023 85.63 87.50 83.54 87.48 316,772 +1.52(+1.77%)
Jan 30, 2023 85.51 86.93 85.19 85.96 317,582 -0.01(-0.01%)
Jan 27, 2023 87.02 87.24 85.93 85.97 319,846 -1.74(-1.98%)
Jan 26, 2023 87.61 88.15 86.25 87.71 246,086 +0.44(+0.50%)
Jan 25, 2023 84.02 87.29 83.52 87.28 296,893 +2.70(+3.19%)
Jan 24, 2023 87.87 87.88 84.41 84.58 553,357 -3.31(-3.76%)
Jan 23, 2023 87.31 87.97 86.56 87.88 316,647 +0.57(+0.65%)
Jan 20, 2023 87.66 88.20 86.91 87.31 415,975 +0.02(+0.02%)
Jan 19, 2023 86.68 87.38 85.57 87.29 316,837 +0.27(+0.31%)
Jan 18, 2023 87.86 88.71 86.46 87.03 517,573 -0.13(-0.15%)
Jan 17, 2023 88.90 89.45 86.33 87.16 829,554 -1.68(-1.89%)
Jan 13, 2023 85.13 90.05 84.60 88.84 884,581 +5.32(+6.37%)
Jan 12, 2023 81.96 84.06 80.75 83.52 861,543 +2.29(+2.82%)
Jan 11, 2023 81.80 82.90 80.76 81.23 561,482 -1.02(-1.24%)
Jan 10, 2023 81.26 82.52 81.26 82.25 429,068 +1.05(+1.30%)
Jan 09, 2023 81.76 82.43 80.99 81.19 505,400 +0.34(+0.42%)
Jan 06, 2023 79.86 81.19 79.52 80.85 469,901 +0.90(+1.13%)
Jan 05, 2023 79.81 80.83 79.25 79.95 294,272 -0.64(-0.79%)
Jan 04, 2023 78.09 80.70 77.61 80.59 285,281 +2.52(+3.22%)
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.