Skip to main content

Copa Holdings S.A. (NY: CPA )

98.69 -0.21 (-0.21%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 99.00 99.51 97.72 98.90 272,339 -1.13(-1.13%)
May 28, 2024 101.01 101.77 99.77 100.03 225,063 -0.62(-0.62%)
May 24, 2024 98.50 100.87 97.41 100.65 298,514 +2.24(+2.28%)
May 23, 2024 102.02 103.01 98.28 98.41 406,139 -3.75(-3.67%)
May 22, 2024 104.89 105.59 102.03 102.16 231,320 -2.81(-2.68%)
May 21, 2024 105.79 106.32 104.00 104.97 180,956 -1.20(-1.13%)
May 20, 2024 108.86 110.00 106.11 106.17 267,749 -3.19(-2.92%)
May 17, 2024 110.24 110.54 108.65 109.36 295,753 -0.19(-0.17%)
May 16, 2024 113.10 114.00 106.20 109.55 890,588 -0.29(-0.26%)
May 15, 2024 108.01 109.98 107.50 109.84 504,116 +2.42(+2.25%)
May 14, 2024 106.44 107.48 106.01 107.42 278,837 +1.42(+1.34%)
May 13, 2024 104.33 106.86 104.02 106.00 422,410 +2.50(+2.42%)
May 10, 2024 103.41 103.88 102.37 103.50 195,623 +0.50(+0.49%)
May 09, 2024 101.65 103.02 101.17 103.00 130,503 +1.28(+1.26%)
May 08, 2024 100.42 101.73 100.42 101.72 98,027 +1.18(+1.17%)
May 07, 2024 101.78 101.90 100.22 100.54 163,343 -1.76(-1.72%)
May 06, 2024 101.59 103.45 100.92 102.30 232,668 +1.55(+1.54%)
May 03, 2024 101.48 102.81 100.75 100.75 178,780 +0.08(+0.08%)
May 02, 2024 98.00 100.96 97.01 100.67 253,759 +3.32(+3.41%)
May 01, 2024 95.33 97.82 94.98 97.35 254,471 +1.85(+1.94%)
Apr 30, 2024 97.82 97.86 95.40 95.50 214,991 -3.03(-3.08%)
Apr 29, 2024 98.95 99.03 98.27 98.53 205,505 -0.42(-0.42%)
Apr 26, 2024 99.34 99.47 97.78 98.95 144,027 -0.19(-0.19%)
Apr 25, 2024 97.08 100.19 96.35 99.14 210,539 +1.04(+1.06%)
Apr 24, 2024 100.44 100.65 97.58 98.10 356,992 -2.50(-2.49%)
Apr 23, 2024 101.45 102.22 100.00 100.60 312,964 -1.79(-1.75%)
Apr 22, 2024 101.75 102.70 100.57 102.39 215,310 +0.71(+0.70%)
Apr 19, 2024 99.45 102.41 99.45 101.68 285,832 +1.74(+1.74%)
Apr 18, 2024 98.95 101.74 98.88 99.94 243,728 +2.09(+2.14%)
Apr 17, 2024 97.69 98.84 96.75 97.85 193,662 +2.08(+2.17%)
Apr 16, 2024 95.76 96.38 93.76 95.77 244,001 -0.48(-0.50%)
Apr 15, 2024 98.05 98.29 95.42 96.25 148,378 -0.15(-0.16%)
Apr 12, 2024 101.42 101.42 95.70 96.40 526,417 -6.55(-6.36%)
Apr 11, 2024 102.15 102.96 100.51 102.95 196,255 +1.06(+1.04%)
Apr 10, 2024 103.56 104.11 101.26 101.89 145,784 -2.30(-2.21%)
Apr 09, 2024 103.30 104.39 102.41 104.19 303,466 +1.33(+1.29%)
Apr 08, 2024 101.93 104.24 101.93 102.86 190,276 +1.12(+1.10%)
Apr 05, 2024 100.83 102.48 100.79 101.74 206,564 +0.80(+0.79%)
Apr 04, 2024 104.87 105.80 100.74 100.94 280,710 -2.71(-2.61%)
Apr 03, 2024 103.45 104.79 102.54 103.65 108,773 -0.08(-0.08%)
Apr 02, 2024 102.56 104.41 101.55 103.73 201,665 +0.21(+0.20%)
Apr 01, 2024 104.54 105.21 103.11 103.52 162,155 -0.64(-0.61%)
Mar 28, 2024 103.50 104.47 104.41 104.16 401,810 +1.24(+1.20%)
Mar 27, 2024 102.16 103.37 102.16 102.92 147,338 +1.32(+1.30%)
Mar 26, 2024 101.69 102.88 101.20 101.60 281,426 +0.21(+0.21%)
Mar 25, 2024 102.76 103.73 100.62 101.39 325,825 -1.95(-1.89%)
Mar 22, 2024 103.00 103.91 102.60 103.34 99,496 -0.47(-0.45%)
Mar 21, 2024 105.96 106.00 103.59 103.81 176,017 -2.10(-1.98%)
Mar 20, 2024 103.04 105.92 103.04 105.91 154,043 +3.09(+3.01%)
Mar 19, 2024 103.26 104.02 101.80 102.82 176,192 -0.84(-0.81%)
Mar 18, 2024 103.30 103.67 101.69 103.66 191,028 +0.38(+0.37%)
Mar 15, 2024 103.80 105.30 103.18 103.28 119,104 -0.53(-0.51%)
Mar 14, 2024 104.80 105.00 103.41 103.81 118,893 -1.37(-1.30%)
Mar 13, 2024 102.35 106.97 102.08 105.18 398,133 +2.93(+2.87%)
Mar 12, 2024 100.76 102.30 99.12 102.25 215,814 +0.82(+0.81%)
Mar 11, 2024 100.00 101.63 99.16 101.43 219,392 +1.39(+1.39%)
Mar 08, 2024 100.20 100.99 99.44 100.04 454,331 -0.16(-0.16%)
Mar 07, 2024 99.12 101.22 99.04 100.20 201,548 +1.71(+1.74%)
Mar 06, 2024 99.11 99.69 98.10 98.49 188,828 -0.02(-0.02%)
Mar 05, 2024 96.91 99.22 96.75 98.51 195,579 +0.82(+0.84%)
Mar 04, 2024 97.68 99.00 97.53 97.69 181,535 -0.28(-0.29%)
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.