Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	89.62	90.10	88.35	89.67	246,513	+0.45(+0.51%)
Nov 29, 2023	90.38	90.70	88.98	89.22	294,329	-0.39(-0.43%)
Nov 28, 2023	89.80	90.06	88.47	89.60	391,406	-0.43(-0.48%)
Nov 27, 2023	89.92	90.51	89.30	90.04	192,152	-0.17(-0.19%)
Nov 24, 2023	90.79	91.40	89.87	90.21	101,992	-0.12(-0.13%)
Nov 22, 2023	90.81	91.91	89.55	90.32	297,168	-0.01(-0.01%)
Nov 21, 2023	90.62	90.62	88.98	90.33	351,292	-0.43(-0.48%)
Nov 20, 2023	91.29	91.70	90.05	90.76	362,907	-0.53(-0.58%)
Nov 17, 2023	92.11	92.88	90.87	91.29	350,895	+0.19(+0.21%)
Nov 16, 2023	91.92	94.51	90.09	91.10	675,325	+1.96(+2.20%)
Nov 15, 2023	88.33	90.86	88.23	89.14	484,483	+1.41(+1.61%)
Nov 14, 2023	86.55	88.01	85.85	87.73	409,651	+3.78(+4.50%)
Nov 13, 2023	84.43	84.69	83.35	83.95	285,394	-0.52(-0.61%)
Nov 10, 2023	84.97	85.51	83.27	84.47	360,757	+0.12(+0.14%)
Nov 09, 2023	86.15	87.36	84.06	84.36	495,353	-1.52(-1.77%)
Nov 08, 2023	84.70	86.06	84.15	85.87	395,426	+2.14(+2.56%)
Nov 07, 2023	83.33	84.18	82.33	83.73	268,240	+0.85(+1.03%)
Nov 06, 2023	84.26	85.34	82.21	82.88	254,501	-0.84(-1.01%)
Nov 03, 2023	80.65	84.92	80.65	83.72	541,403	+4.34(+5.46%)
Nov 02, 2023	79.32	79.83	78.14	79.39	209,542	+0.79(+1.00%)
Nov 01, 2023	78.48	78.85	77.39	78.60	176,083	+0.26(+0.33%)
Oct 31, 2023	77.69	78.66	76.87	78.34	168,387	+0.18(+0.23%)
Oct 30, 2023	77.24	78.81	76.73	78.16	212,936	+2.29(+3.02%)
Oct 27, 2023	77.07	77.32	74.95	75.86	261,163	-1.12(-1.46%)
Oct 26, 2023	76.80	78.04	76.34	76.99	193,964	-0.47(-0.61%)
Oct 25, 2023	78.41	79.02	77.05	77.46	152,022	-1.20(-1.52%)
Oct 24, 2023	78.70	79.36	78.17	78.66	191,030	+0.09(+0.11%)
Oct 23, 2023	76.91	79.27	76.56	78.57	296,305	+0.92(+1.19%)
Oct 20, 2023	77.71	78.36	76.77	77.65	187,289	-0.39(-0.50%)
Oct 19, 2023	79.30	79.71	77.84	78.04	297,006	-0.98(-1.24%)
Oct 18, 2023	81.05	82.32	78.75	79.02	399,498	-3.25(-3.95%)
Oct 17, 2023	81.53	82.72	80.69	82.27	253,747	+0.23(+0.28%)
Oct 16, 2023	80.82	82.04	80.11	82.04	245,357	+1.18(+1.46%)
Oct 13, 2023	81.80	82.38	80.07	80.86	372,217	-1.00(-1.22%)
Oct 12, 2023	83.54	84.38	81.04	81.86	380,940	-1.54(-1.84%)
Oct 11, 2023	82.19	84.42	81.35	83.40	442,878	+2.48(+3.07%)
Oct 10, 2023	81.05	82.23	80.73	80.91	325,022	+0.41(+0.51%)
Oct 09, 2023	80.11	80.55	78.87	80.50	496,898	-1.00(-1.22%)
Oct 06, 2023	79.52	82.04	78.89	81.50	374,209	+1.38(+1.72%)
Oct 05, 2023	81.65	82.74	79.34	80.11	280,996	-1.49(-1.82%)
Oct 04, 2023	80.34	82.55	80.34	81.60	470,452	+1.61(+2.02%)
Oct 03, 2023	82.51	83.23	79.28	79.99	597,470	-2.87(-3.46%)
Oct 02, 2023	85.19	86.03	81.94	82.86	446,717	-2.65(-3.10%)
Sep 29, 2023	85.88	86.23	85.07	85.51	388,090	+0.64(+0.76%)
Sep 28, 2023	83.82	85.68	83.65	84.86	393,677	+0.97(+1.16%)
Sep 27, 2023	84.38	85.54	83.73	83.89	595,991	-0.49(-0.59%)
Sep 26, 2023	82.57	84.62	82.29	84.39	413,705	+1.27(+1.53%)
Sep 25, 2023	83.23	83.57	82.92	83.12	340,749	-0.83(-0.99%)
Sep 22, 2023	85.74	86.02	83.89	83.94	382,566	-1.71(-2.00%)
Sep 21, 2023	88.44	88.57	85.60	85.65	521,725	-3.36(-3.78%)
Sep 20, 2023	89.60	90.76	88.92	89.02	341,869	+0.10(+0.12%)
Sep 19, 2023	89.45	89.45	88.31	88.91	304,365	-1.00(-1.11%)
Sep 18, 2023	89.57	90.68	89.33	89.91	461,041	+0.85(+0.95%)
Sep 15, 2023	91.25	91.60	88.69	89.07	626,809	-2.47(-2.70%)
Sep 14, 2023	92.42	92.53	90.84	91.54	494,026	-0.05(-0.05%)
Sep 13, 2023	92.55	93.68	91.52	91.58	390,306	-1.77(-1.89%)
Sep 12, 2023	94.16	95.92	93.26	93.35	386,684	-0.65(-0.69%)
Sep 11, 2023	95.01	95.59	93.74	94.00	390,984	-0.75(-0.79%)
Sep 08, 2023	94.41	95.03	92.98	94.75	1,403,011	+0.34(+0.36%)
Sep 07, 2023	94.58	95.96	94.27	94.41	344,667	-0.64(-0.67%)
Sep 06, 2023	95.74	98.04	94.95	95.04	343,843	-1.56(-1.61%)
Sep 05, 2023	96.57	97.58	94.99	96.60	594,575	-0.37(-0.38%)

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.