Skip to main content

Copa Holdings S.A. (NY: CPA )

93.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 92.60 95.10 88.55 93.37 851,413 +0.61(+0.66%)
Nov 21, 2024 97.07 97.77 91.46 92.76 1,410,637 -13.05(-12.33%)
Nov 20, 2024 107.05 107.39 102.75 105.81 458,377 -1.44(-1.34%)
Nov 19, 2024 101.86 107.71 101.50 107.25 549,821 +4.35(+4.23%)
Nov 18, 2024 102.91 104.33 102.02 102.90 415,161 +0.34(+0.33%)
Nov 15, 2024 103.69 104.49 101.56 102.56 274,298 -1.22(-1.18%)
Nov 14, 2024 100.68 103.93 99.50 103.78 300,892 +3.72(+3.72%)
Nov 13, 2024 98.62 101.91 98.60 100.06 151,904 +1.47(+1.49%)
Nov 12, 2024 98.53 99.59 97.75 98.59 155,947 -0.59(-0.59%)
Nov 11, 2024 98.25 100.23 97.62 99.18 150,537 +1.39(+1.42%)
Nov 08, 2024 97.90 98.22 97.00 97.79 168,840 -0.10(-0.10%)
Nov 07, 2024 98.33 99.49 97.42 97.89 171,743 +0.09(+0.09%)
Nov 06, 2024 98.41 98.74 94.71 97.80 301,519 +2.08(+2.17%)
Nov 05, 2024 96.18 96.60 94.66 95.72 192,361 -0.64(-0.66%)
Nov 04, 2024 97.05 98.49 96.25 96.36 232,472 -1.27(-1.30%)
Nov 01, 2024 97.54 98.93 97.40 97.63 182,549 +0.33(+0.34%)
Oct 31, 2024 98.78 99.88 97.02 97.30 184,706 -1.85(-1.87%)
Oct 30, 2024 97.00 99.59 97.00 99.15 204,148 +1.81(+1.86%)
Oct 29, 2024 99.91 100.79 97.03 97.34 406,267 -3.85(-3.80%)
Oct 28, 2024 101.44 104.31 101.10 101.19 289,374 +0.87(+0.87%)
Oct 25, 2024 100.99 101.48 99.79 100.32 161,182 -0.52(-0.52%)
Oct 24, 2024 101.53 101.53 99.68 100.84 288,977 +0.12(+0.12%)
Oct 23, 2024 98.87 100.82 98.65 100.72 252,633 +1.60(+1.61%)
Oct 22, 2024 98.64 100.26 98.00 99.12 421,213 -0.68(-0.68%)
Oct 21, 2024 101.12 102.27 99.75 99.80 368,509 -2.24(-2.20%)
Oct 18, 2024 102.00 102.57 100.80 102.04 309,350 +0.31(+0.30%)
Oct 17, 2024 101.87 102.01 100.30 101.73 361,379 -0.68(-0.66%)
Oct 16, 2024 98.50 102.46 98.30 102.41 611,944 +4.86(+4.98%)
Oct 15, 2024 97.83 98.42 97.03 97.55 372,943 +0.15(+0.15%)
Oct 14, 2024 95.86 97.54 95.18 97.40 197,085 +1.71(+1.79%)
Oct 11, 2024 94.43 95.70 93.99 95.69 314,397 +1.26(+1.33%)
Oct 10, 2024 93.53 95.10 93.25 94.43 205,250 +0.48(+0.51%)
Oct 09, 2024 95.49 95.65 93.68 93.95 227,517 -1.24(-1.30%)
Oct 08, 2024 95.27 96.11 93.98 95.19 224,448 -0.14(-0.15%)
Oct 07, 2024 96.00 97.24 95.25 95.33 287,798 -0.81(-0.84%)
Oct 04, 2024 95.00 97.30 94.98 96.14 518,857 +1.58(+1.67%)
Oct 03, 2024 93.02 94.67 92.27 94.56 450,151 +0.90(+0.96%)
Oct 02, 2024 92.88 94.12 92.19 93.66 433,508 +1.09(+1.18%)
Oct 01, 2024 93.74 93.78 91.16 92.57 286,156 -1.27(-1.35%)
Sep 30, 2024 94.60 94.81 93.35 93.84 158,629 -1.59(-1.67%)
Sep 27, 2024 93.99 95.58 93.99 95.43 447,748 +1.60(+1.71%)
Sep 26, 2024 93.18 94.98 92.40 93.83 452,053 +3.62(+4.01%)
Sep 25, 2024 93.00 93.50 90.14 90.21 184,096 -2.53(-2.73%)
Sep 24, 2024 92.58 93.17 91.86 92.74 264,419 +1.58(+1.73%)
Sep 23, 2024 91.24 91.72 90.70 91.16 188,971 -0.37(-0.40%)
Sep 20, 2024 91.50 91.61 90.71 91.53 180,962 -0.21(-0.23%)
Sep 19, 2024 91.50 93.18 90.77 91.74 305,074 +1.44(+1.59%)
Sep 18, 2024 90.31 92.25 90.05 90.30 163,357 +0.13(+0.14%)
Sep 17, 2024 91.00 92.74 89.76 90.17 224,383 +0.03(+0.03%)
Sep 16, 2024 89.21 90.56 88.59 90.14 215,965 +1.18(+1.33%)
Sep 13, 2024 89.21 90.36 88.95 88.96 233,599 +0.52(+0.59%)
Sep 12, 2024 89.18 89.66 87.72 88.44 332,478 +0.53(+0.60%)
Sep 11, 2024 84.98 88.04 84.17 87.91 271,475 +2.87(+3.37%)
Sep 10, 2024 85.71 86.26 83.26 85.04 424,679 -0.29(-0.34%)
Sep 09, 2024 88.95 89.14 85.31 85.33 292,242 -3.28(-3.70%)
Sep 06, 2024 89.59 91.00 87.79 88.61 232,375 -0.90(-1.01%)
Sep 05, 2024 88.98 90.78 88.15 89.51 192,654 +1.34(+1.52%)
Sep 04, 2024 88.81 90.09 88.15 88.17 143,959 -0.91(-1.02%)
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.