Skip to main content

Copa Holdings S.A. (NY: CPA )

92.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 94.14 95.00 92.38 92.99 235,986 -1.79(-1.89%)
Jul 16, 2024 95.02 96.42 94.74 94.78 233,624 -0.62(-0.65%)
Jul 15, 2024 96.69 97.07 95.02 95.40 170,371 -0.95(-0.99%)
Jul 12, 2024 97.43 98.22 95.47 96.35 238,543 -0.53(-0.55%)
Jul 11, 2024 93.22 97.36 92.64 96.88 489,178 +2.54(+2.69%)
Jul 10, 2024 93.53 94.89 93.31 94.34 423,005 +1.19(+1.28%)
Jul 09, 2024 91.87 93.69 91.50 93.15 194,863 +1.15(+1.25%)
Jul 08, 2024 93.34 93.36 91.30 92.00 281,880 -1.04(-1.12%)
Jul 05, 2024 92.44 93.30 91.35 93.04 296,390 +0.72(+0.78%)
Jul 03, 2024 92.98 94.01 92.20 92.32 208,431 -0.74(-0.80%)
Jul 02, 2024 94.19 94.77 92.43 93.06 229,464 -0.88(-0.94%)
Jul 01, 2024 95.03 95.66 93.72 93.94 251,868 -1.24(-1.30%)
Jun 28, 2024 94.85 95.58 93.50 95.18 385,061 +0.18(+0.19%)
Jun 27, 2024 94.21 95.72 94.21 95.00 404,636 +0.59(+0.62%)
Jun 26, 2024 92.51 94.73 91.78 94.41 347,205 +1.03(+1.10%)
Jun 25, 2024 94.19 94.51 92.56 93.38 285,516 -0.75(-0.80%)
Jun 24, 2024 94.33 95.02 93.07 94.13 348,478 -0.04(-0.04%)
Jun 21, 2024 94.51 94.84 93.87 94.17 332,653 -1.01(-1.06%)
Jun 20, 2024 95.26 95.88 94.64 95.18 203,701 -0.38(-0.40%)
Jun 18, 2024 95.28 96.68 95.20 95.56 156,278 -0.86(-0.89%)
Jun 17, 2024 95.39 96.68 95.37 96.42 154,953 +1.00(+1.05%)
Jun 14, 2024 94.99 95.98 94.50 95.42 207,866 -0.60(-0.62%)
Jun 13, 2024 95.99 96.39 94.64 96.02 182,744 -0.31(-0.32%)
Jun 12, 2024 96.56 97.70 96.15 96.33 214,123 +0.83(+0.87%)
Jun 11, 2024 94.32 95.58 93.16 95.50 274,487 +1.17(+1.24%)
Jun 10, 2024 98.00 98.13 94.09 94.33 387,506 -3.31(-3.39%)
Jun 07, 2024 97.60 98.33 97.31 97.64 174,355 -0.65(-0.66%)
Jun 06, 2024 98.53 99.28 97.74 98.29 152,023 -0.13(-0.13%)
Jun 05, 2024 97.93 98.91 97.05 98.42 183,688 +0.80(+0.82%)
Jun 04, 2024 98.62 99.13 96.86 97.62 232,424 -1.12(-1.13%)
Jun 03, 2024 98.02 99.38 97.50 98.74 244,485 +1.51(+1.55%)
May 31, 2024 97.78 98.59 96.76 97.23 284,100 -0.30(-0.31%)
May 30, 2024 97.87 98.05 96.45 97.53 209,843 +0.24(+0.24%)
May 29, 2024 97.39 97.89 96.13 97.29 276,834 -1.11(-1.13%)
May 28, 2024 99.37 100.12 98.15 98.41 228,778 -0.61(-0.62%)
May 24, 2024 96.90 99.23 95.83 99.02 303,441 +2.20(+2.28%)
May 23, 2024 100.36 101.34 96.68 96.81 412,843 -3.69(-3.67%)
May 22, 2024 103.19 103.88 100.37 100.50 235,138 -2.76(-2.68%)
May 21, 2024 104.07 104.59 102.31 103.27 183,943 -1.18(-1.13%)
May 20, 2024 107.09 108.21 104.39 104.45 272,168 -3.14(-2.92%)
May 17, 2024 108.45 108.75 106.88 107.58 300,635 -0.19(-0.17%)
May 16, 2024 111.26 112.15 104.47 107.77 905,289 -0.28(-0.26%)
May 15, 2024 106.26 108.19 105.75 108.06 512,437 +2.38(+2.25%)
May 14, 2024 104.71 105.73 104.29 105.68 283,439 +1.40(+1.34%)
May 13, 2024 102.64 105.12 102.33 104.28 429,383 +2.46(+2.42%)
May 10, 2024 101.73 102.19 100.71 101.82 198,852 +0.49(+0.49%)
May 09, 2024 100.00 101.35 99.53 101.33 132,657 +1.26(+1.26%)
May 08, 2024 98.79 100.08 98.79 100.07 99,645 +1.16(+1.17%)
May 07, 2024 100.13 100.25 98.59 98.91 166,039 -1.73(-1.72%)
May 06, 2024 99.94 101.77 99.28 100.64 236,508 +1.53(+1.54%)
May 03, 2024 99.83 101.14 99.11 99.11 181,731 +0.08(+0.08%)
May 02, 2024 96.41 99.32 95.43 99.04 257,947 +3.27(+3.41%)
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.