Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	76.82	77.71	76.79	77.26	114,715	+0.33(+0.43%)
Dec 30, 2021	76.35	78.34	76.35	76.93	211,272	+0.55(+0.72%)
Dec 29, 2021	76.68	77.92	76.26	76.38	211,562	-0.74(-0.96%)
Dec 28, 2021	76.11	78.04	76.11	77.12	170,007	+0.52(+0.68%)
Dec 27, 2021	76.41	77.70	75.48	76.60	324,265	-0.46(-0.59%)
Dec 23, 2021	77.77	78.09	75.89	77.05	315,070	+0.41(+0.54%)
Dec 22, 2021	74.75	76.64	73.87	76.64	330,241	+2.03(+2.72%)
Dec 21, 2021	72.29	75.71	72.29	74.61	488,418	+3.42(+4.81%)
Dec 20, 2021	67.96	71.32	67.19	71.19	609,147	+1.25(+1.79%)
Dec 17, 2021	69.21	71.45	68.65	69.94	460,508	+0.75(+1.08%)
Dec 16, 2021	70.86	71.09	68.68	69.19	491,534	-1.27(-1.80%)
Dec 15, 2021	68.63	70.55	68.10	70.46	693,854	+1.41(+2.04%)
Dec 14, 2021	69.48	70.33	68.87	69.05	788,786	-0.93(-1.34%)
Dec 13, 2021	71.08	72.19	69.90	69.99	564,835	-2.23(-3.09%)
Dec 10, 2021	71.40	72.83	70.76	72.22	670,282	+0.94(+1.32%)
Dec 09, 2021	71.45	72.71	71.14	71.28	251,216	-1.36(-1.88%)
Dec 08, 2021	71.17	74.92	70.80	72.64	400,660	+1.87(+2.64%)
Dec 07, 2021	70.38	71.88	70.04	70.77	629,983	+1.06(+1.51%)
Dec 06, 2021	67.03	71.35	66.39	69.72	606,389	+3.69(+5.59%)
Dec 03, 2021	67.30	68.64	65.19	66.02	818,403	-1.13(-1.68%)
Dec 02, 2021	65.77	67.98	65.16	67.16	1,350,624	+2.43(+3.75%)
Dec 01, 2021	67.30	67.41	63.72	64.73	1,340,196	-0.63(-0.96%)
Nov 30, 2021	66.36	67.22	65.77	65.35	580,403	-2.19(-3.24%)
Nov 29, 2021	69.68	70.02	67.16	67.54	656,801	+0.46(+0.68%)
Nov 26, 2021	68.73	69.00	65.13	67.08	905,287	-5.25(-7.26%)
Nov 24, 2021	71.17	72.60	70.84	72.33	298,953	+0.30(+0.42%)
Nov 23, 2021	75.01	75.31	71.72	72.03	317,246	-1.07(-1.47%)
Nov 22, 2021	74.36	75.31	72.80	73.11	521,818	-0.31(-0.42%)
Nov 19, 2021	72.85	75.14	72.85	73.42	774,288	+0.34(+0.46%)
Nov 18, 2021	74.43	73.45	72.46	73.08	1,389,475	+5.99(+8.93%)
Nov 17, 2021	68.97	70.61	66.54	67.09	1,125,691	-2.08(-3.01%)
Nov 16, 2021	71.05	71.05	68.92	69.17	417,151	-2.36(-3.31%)
Nov 15, 2021	70.94	72.75	70.67	71.54	420,037	+0.88(+1.24%)
Nov 12, 2021	72.25	72.98	69.98	70.66	395,616	-1.55(-2.15%)
Nov 11, 2021	71.82	74.24	71.75	72.21	653,689	+0.65(+0.91%)
Nov 10, 2021	72.59		71.56	71.56	258,824	-1.64(-2.23%)
Nov 09, 2021	73.82	74.44	72.30	73.19	366,139	-0.98(-1.32%)
Nov 08, 2021	73.84	75.90	73.51	74.17	588,659	+0.58(+0.79%)
Nov 05, 2021	71.50	74.57	71.50	73.60	749,940	+3.77(+5.39%)
Nov 04, 2021	69.56	70.70	69.56	69.83	683,435	+0.50(+0.73%)
Nov 03, 2021	69.09	70.14	68.63	69.32	483,835	+0.19(+0.27%)
Nov 02, 2021	70.08	70.27	68.67	69.14	211,380	-0.82(-1.18%)
Nov 01, 2021	69.72	70.49	69.13	69.96	554,799	+0.83(+1.20%)
Oct 29, 2021	68.66	70.58	67.64	69.13	909,788	-0.25(-0.36%)
Oct 28, 2021	70.59	71.45	69.11	69.38	414,576	-1.28(-1.81%)
Oct 27, 2021	72.26	72.45	70.54	70.66	397,754	-1.47(-2.03%)
Oct 26, 2021	73.33			72.13	406,514	-0.85(-1.17%)
Oct 25, 2021	73.74	73.80	72.47	72.98	362,726	-0.76(-1.03%)
Oct 22, 2021	75.12	75.61	73.54	73.74	305,823	-2.22(-2.92%)
Oct 21, 2021	76.82	77.68	75.64	75.95	491,774	-0.25(-0.33%)
Oct 20, 2021	76.33	76.75	75.39	76.20	210,556	-0.17(-0.22%)
Oct 19, 2021	77.19	77.19	76.24	76.37	130,661	-0.66(-0.86%)
Oct 18, 2021	77.97	78.72	76.82	77.03	163,514	-1.28(-1.63%)
Oct 15, 2021	79.54	79.60	77.95	78.32	258,373	-0.64(-0.81%)
Oct 14, 2021	79.82	79.82	78.02	78.95	222,159	-0.63(-0.79%)
Oct 13, 2021	79.75	79.75	77.10	79.58	284,225	-0.34(-0.42%)
Oct 12, 2021	81.04	81.04	79.37	79.91	291,672	-0.21(-0.26%)
Oct 11, 2021	79.75	81.38	79.22	80.12	237,625	-0.38(-0.48%)
Oct 08, 2021	80.97	81.13	79.75	80.50	158,340	-0.17(-0.21%)
Oct 07, 2021	82.46	83.44	80.48	80.67	290,703	-1.30(-1.58%)
Oct 06, 2021	80.36	82.26	79.54	81.97	427,318	+0.12(+0.15%)
Oct 05, 2021	80.17	81.98	78.84	81.85	296,870	+1.67(+2.09%)
Oct 04, 2021	80.25	81.17	78.89	80.18	318,111	-0.15(-0.19%)

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.