Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.14	85.98	82.09	85.96	322,371	+1.49(+1.77%)
Jan 30, 2023	84.02	85.42	83.71	84.47	323,196	-0.01(-0.01%)
Jan 27, 2023	85.51	85.73	84.43	84.48	325,500	-1.71(-1.98%)
Jan 26, 2023	86.09	86.62	84.75	86.19	250,436	+0.43(+0.50%)
Jan 25, 2023	82.56	85.78	82.07	85.76	302,142	+2.65(+3.19%)
Jan 24, 2023	86.35	86.36	82.94	83.11	563,138	-3.25(-3.76%)
Jan 23, 2023	85.80	86.44	85.06	86.36	322,245	+0.56(+0.65%)
Jan 20, 2023	86.13	86.66	85.40	85.80	423,328	+0.02(+0.02%)
Jan 19, 2023	85.17	85.86	84.08	85.78	322,438	+0.26(+0.31%)
Jan 18, 2023	86.34	87.17	84.96	85.52	526,722	-0.13(-0.15%)
Jan 17, 2023	87.36	87.90	84.83	85.65	844,218	-1.65(-1.89%)
Jan 13, 2023	83.65	88.49	83.13	87.30	900,218	+5.23(+6.37%)
Jan 12, 2023	80.54	82.60	79.35	82.07	876,773	+2.25(+2.82%)
Jan 11, 2023	80.38	81.46	79.36	79.82	571,407	-1.00(-1.24%)
Jan 10, 2023	79.85	81.08	79.85	80.82	436,653	+1.04(+1.30%)
Jan 09, 2023	80.34	81.00	79.58	79.78	514,334	+0.34(+0.42%)
Jan 06, 2023	78.47	79.78	78.14	79.45	478,208	+0.89(+1.13%)
Jan 05, 2023	78.42	79.43	77.87	78.56	299,473	-0.63(-0.79%)
Jan 04, 2023	76.73	79.30	76.26	79.19	290,324	+2.47(+3.23%)
Jan 03, 2023	78.13	78.73	76.37	76.71	260,680	-0.93(-1.20%)
Dec 30, 2022	76.99	78.08	76.99	77.65	197,014	-0.14(-0.18%)
Dec 29, 2022	76.15	78.04	75.94	77.79	200,553	+1.73(+2.27%)
Dec 28, 2022	77.33	77.82	75.67	76.06	244,346	-1.68(-2.16%)
Dec 27, 2022	77.95	78.97	77.51	77.74	187,419	-1.23(-1.56%)
Dec 23, 2022	78.57	79.11	77.43	78.97	238,697	+0.54(+0.69%)
Dec 22, 2022	78.13	78.46	77.14	78.43	150,514	+0.04(+0.05%)
Dec 21, 2022	79.35	80.07	78.18	78.39	379,994	-0.24(-0.31%)
Dec 20, 2022	77.26	78.83	77.26	78.64	293,521	+1.62(+2.11%)
Dec 19, 2022	76.23	77.35	75.87	77.01	211,167	+0.73(+0.95%)
Dec 16, 2022	77.03	77.88	75.63	76.28	270,128	-1.22(-1.58%)
Dec 15, 2022	78.10	78.10	75.67	77.51	326,130	+0.62(+0.80%)
Dec 14, 2022	77.26	77.42	75.66	76.89	418,262	+0.17(+0.22%)
Dec 13, 2022	81.95	81.95	75.49	76.72	445,431	-0.96(-1.24%)
Dec 12, 2022	75.85	77.95	75.69	77.68	286,493	+1.38(+1.81%)
Dec 09, 2022	76.94	77.74	76.20	76.30	632,174	-0.63(-0.83%)
Dec 08, 2022	78.23	78.31	75.33	76.94	317,762	-0.50(-0.65%)
Dec 07, 2022	80.32	80.32	77.44	77.44	277,045	-3.15(-3.90%)
Dec 06, 2022	79.45	80.61	78.93	80.59	483,963	+1.25(+1.58%)
Dec 05, 2022	82.44	82.77	78.36	79.34	504,764	-3.52(-4.25%)
Dec 02, 2022	80.70	83.25	80.69	82.86	461,696	+1.08(+1.32%)
Dec 01, 2022	81.62	82.48	81.05	81.77	220,910	-0.04(-0.05%)
Nov 30, 2022	80.48	81.95	79.69	81.81	584,305	+1.38(+1.72%)
Nov 29, 2022	79.42	80.97	79.30	80.43	307,674	+1.12(+1.41%)
Nov 28, 2022	79.76	80.64	78.90	79.31	287,889	-1.33(-1.66%)
Nov 25, 2022	80.55	81.69	80.35	80.64	115,051	-0.07(-0.08%)
Nov 23, 2022	79.34	81.29	79.26	80.71	299,802	+2.14(+2.72%)
Nov 22, 2022	77.37	79.09	76.74	78.57	539,889	+0.97(+1.25%)
Nov 21, 2022	75.72	77.67	75.32	77.60	529,844	+1.88(+2.48%)
Nov 18, 2022	73.70	75.94	73.17	75.72	455,985	+3.02(+4.15%)
Nov 17, 2022	72.12	74.34	71.88	72.71	738,769	+2.81(+4.02%)
Nov 16, 2022	68.83	70.39	68.81	69.90	327,155	+0.33(+0.47%)
Nov 15, 2022	71.13	72.45	69.16	69.57	344,517	-0.54(-0.77%)
Nov 14, 2022	70.29	71.44	69.85	70.11	273,353	-0.53(-0.75%)
Nov 11, 2022	71.89	72.07	69.64	70.64	621,584	-0.23(-0.33%)
Nov 10, 2022	72.88	72.90	70.74	70.88	318,178	+0.21(+0.30%)
Nov 09, 2022	70.93	71.72	70.02	70.66	214,455	-0.78(-1.10%)
Nov 08, 2022	71.28	72.03	70.81	71.45	192,113	+0.21(+0.29%)
Nov 07, 2022	72.34	72.35	70.36	71.24	175,635	-0.44(-0.61%)
Nov 04, 2022	71.28	71.76	70.25	71.68	254,228	+1.85(+2.65%)
Nov 03, 2022	67.93	70.18	67.43	69.83	184,979	+0.94(+1.37%)
Nov 02, 2022	70.90	70.94	68.58	68.89	164,405	-2.27(-3.19%)

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.