Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	71.04	72.04	70.68	71.16	246,949	+0.92(+1.32%)
Oct 31, 2022	69.99	71.22	69.35	70.23	258,387	-0.06(-0.08%)
Oct 28, 2022	69.80	71.31	69.45	70.29	414,940	+0.63(+0.90%)
Oct 27, 2022	70.22	71.28	69.51	69.66	354,305	+1.57(+2.30%)
Oct 26, 2022	69.95	70.15	67.69	68.10	276,844	-1.80(-2.58%)
Oct 25, 2022	69.33	70.08	68.57	69.90	166,295	+0.40(+0.58%)
Oct 24, 2022	70.49	70.85	68.81	69.50	289,741	-0.67(-0.96%)
Oct 21, 2022	69.23	70.25	69.02	70.17	196,544	+1.16(+1.68%)
Oct 20, 2022	69.27	69.76	68.68	69.01	152,222	+0.02(+0.03%)
Oct 19, 2022	69.55	69.83	68.29	68.99	260,334	-0.29(-0.42%)
Oct 18, 2022	69.31	69.95	68.10	69.28	289,862	+1.34(+1.98%)
Oct 17, 2022	68.57	68.89	67.56	67.94	144,078	+1.03(+1.53%)
Oct 14, 2022	69.27	69.27	66.79	66.91	110,075	-1.24(-1.82%)
Oct 13, 2022	65.81	68.76	65.04	68.15	276,437	+1.42(+2.13%)
Oct 12, 2022	65.70	67.10	65.65	66.73	199,100	+0.65(+0.99%)
Oct 11, 2022	67.41	67.41	65.28	66.08	274,457	-0.86(-1.28%)
Oct 10, 2022	67.78	67.90	66.05	66.94	181,685	-0.32(-0.47%)
Oct 07, 2022	67.65	67.71	66.56	67.26	120,680	-0.92(-1.36%)
Oct 06, 2022	68.12	68.51	67.34	68.18	163,598	+0.21(+0.30%)
Oct 05, 2022	66.46	68.39	66.42	67.97	258,630	-0.06(-0.08%)
Oct 04, 2022	65.86	68.15	65.59	68.03	329,713	+3.96(+6.18%)

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.