Indicators

Copa Holdings S.A. (NY: CPA )

96.42 +1.00 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	77.76	77.77	73.78	74.49	517,828	-3.43(-4.40%)
Nov 27, 2020	77.81	80.47	77.08	77.92	242,868	-0.10(-0.13%)
Nov 25, 2020	73.41	78.40	73.41	78.03	373,932	+3.28(+4.39%)
Nov 24, 2020	76.54	78.76	73.27	74.74	920,843	-0.47(-0.62%)
Nov 23, 2020	75.17	76.21	74.03	75.21	711,250	+0.84(+1.13%)
Nov 20, 2020	71.02	74.52	70.43	74.37	637,450	+3.54(+5.00%)
Nov 19, 2020	68.18	71.85	68.17	70.83	721,901	+2.16(+3.14%)
Nov 18, 2020	69.84	71.74	68.55	68.67	946,040	-0.06(-0.08%)
Nov 17, 2020	68.31	70.36	66.83	68.73	755,540	-1.04(-1.49%)
Nov 16, 2020	70.88	71.86	68.70	69.76	787,804	+2.39(+3.55%)
Nov 13, 2020	63.55	67.56	63.17	67.37	568,548	+4.34(+6.88%)
Nov 12, 2020	63.46	64.74	62.62	63.03	915,742	-1.46(-2.26%)
Nov 11, 2020	65.07	65.09	62.93	64.49	1,269,339	-0.56(-0.86%)
Nov 10, 2020	63.31	65.12	61.67	65.05	1,229,650	+1.46(+2.29%)
Nov 09, 2020	59.47	64.71	57.94	63.59	1,824,371	+15.78(+32.99%)
Nov 06, 2020	48.52	48.89	46.91	47.82	269,402	-0.79(-1.63%)
Nov 05, 2020	44.84	48.73	44.84	48.61	278,169	+4.37(+9.89%)
Nov 04, 2020	44.09	45.64	43.62	44.24	402,494	-0.38(-0.86%)
Nov 03, 2020	45.68	46.53	43.87	44.62	342,379	-0.07(-0.17%)

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.