Skip to main content

Copa Holdings S.A. (NY: CPA )

95.42 -0.60 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 65.36 66.56 65.16 66.00 336,437 -0.05(-0.07%)
May 27, 2022 66.19 67.69 65.71 66.05 248,798 +0.37(+0.57%)
May 26, 2022 63.88 66.84 63.55 65.68 388,921 +2.51(+3.98%)
May 25, 2022 61.62 63.59 61.62 63.17 271,972 +1.09(+1.76%)
May 24, 2022 62.74 62.74 60.96 62.07 348,579 -1.76(-2.75%)
May 23, 2022 64.46 65.30 63.46 63.83 244,957 +0.80(+1.27%)
May 20, 2022 64.50 65.28 61.50 63.03 447,770 -0.36(-0.57%)
May 19, 2022 62.89 65.70 62.59 63.39 694,664 -0.18(-0.28%)
May 18, 2022 65.24 67.74 63.48 63.57 573,592 -2.87(-4.31%)
May 17, 2022 65.80 67.65 65.71 66.43 411,842 +2.90(+4.57%)
May 16, 2022 64.70 65.13 62.67 63.53 408,228 -1.27(-1.96%)
May 13, 2022 65.73 66.41 63.05 64.80 644,760 +1.30(+2.04%)
May 12, 2022 63.87 67.60 59.86 63.50 907,654 +1.79(+2.90%)
May 11, 2022 64.67 65.26 61.54 61.71 1,069,241 -3.16(-4.86%)
May 10, 2022 64.61 65.80 63.26 64.87 472,686 +1.63(+2.58%)
May 09, 2022 65.35 65.59 62.50 63.23 1,228,727 -3.02(-4.55%)
May 06, 2022 67.69 68.10 65.38 66.25 577,621 -1.60(-2.35%)
May 05, 2022 68.44 69.09 66.70 67.84 623,908 -1.12(-1.62%)
May 04, 2022 69.09 69.80 66.75 68.96 639,503 -0.24(-0.35%)
May 03, 2022 68.39 69.89 67.29 69.21 255,947 +1.62(+2.39%)
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.