Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.29	78.07	75.84	76.80	584,495	-0.51(-0.66%)
May 27, 2021	77.76	77.76	76.04	77.31	209,199	+0.47(+0.61%)
May 26, 2021	76.62	77.80	76.40	76.84	417,907	+0.91(+1.20%)
May 25, 2021	76.21	77.18	75.66	75.93	193,628	+0.15(+0.20%)
May 24, 2021	76.45	76.45	74.50	75.78	243,659	+0.63(+0.84%)
May 21, 2021	75.75	76.42	74.79	75.14	311,241	+0.12(+0.16%)
May 20, 2021	74.73	75.57	72.87	75.02	260,779	+0.83(+1.12%)
May 19, 2021	74.74	75.57	73.74	74.19	211,713	-1.76(-2.32%)
May 18, 2021	78.01	79.03	75.91	75.96	217,613	-1.54(-1.99%)
May 17, 2021	76.35	77.62	76.35	77.50	332,356	+0.31(+0.40%)
May 14, 2021	76.36	78.60	75.66	77.19	921,718	+2.46(+3.29%)
May 13, 2021	76.70	77.47	73.77	74.73	414,386	-0.83(-1.10%)
May 12, 2021	77.65	78.48	75.24	75.56	297,744	-2.23(-2.87%)
May 11, 2021	78.40	79.01	75.88	77.80	316,141	-2.39(-2.98%)
May 10, 2021	82.63	83.20	80.14	80.19	357,427	-2.41(-2.92%)
May 07, 2021	80.56	83.43	80.02	82.59	467,493	+2.56(+3.20%)
May 06, 2021	75.95	80.66	74.58	80.04	649,113	+3.42(+4.46%)
May 05, 2021	76.77	78.06	76.10	76.62	290,156	-1.22(-1.57%)
May 04, 2021	78.92	79.11	76.92	77.84	293,322	-1.77(-2.23%)
May 03, 2021	80.82	81.08	79.05	79.62	304,513	-1.14(-1.41%)
Apr 30, 2021	81.22	83.10	80.30	80.76	358,723	-0.75(-0.92%)
Apr 29, 2021	79.90	81.52	79.83	81.50	405,634	+1.91(+2.40%)
Apr 28, 2021	77.67	79.66	77.67	79.59	338,075	+1.19(+1.51%)
Apr 27, 2021	76.56	78.72	76.44	78.40	461,744	+1.84(+2.40%)
Apr 26, 2021	76.37	77.67	75.89	76.56	272,689	+0.80(+1.06%)
Apr 23, 2021	74.31	76.14	73.26	75.76	278,602	+2.06(+2.80%)
Apr 22, 2021	72.26	74.87	71.75	73.70	429,613	+1.60(+2.21%)
Apr 21, 2021	71.27	72.17	69.80	72.10	612,707	+1.19(+1.67%)
Apr 20, 2021	73.80	73.92	69.21	70.92	616,423	-3.87(-5.18%)
Apr 19, 2021	76.59	76.97	74.63	74.79	320,161	-1.81(-2.36%)
Apr 16, 2021	76.61	77.35	75.91	76.60	168,704	-0.01(-0.01%)
Apr 15, 2021	76.61	77.22	75.14	76.61	227,287	+0.63(+0.82%)
Apr 14, 2021	77.57	78.84	75.60	75.98	206,717	-1.20(-1.56%)
Apr 13, 2021	74.78	77.50	73.36	77.19	252,253	+1.64(+2.17%)
Apr 12, 2021	77.54	77.99	74.48	75.55	284,633	+0.17(+0.22%)
Apr 09, 2021	75.62	76.03	74.18	75.38	260,286	-0.53(-0.70%)
Apr 08, 2021	74.77	76.51	74.27	75.91	590,861	+0.87(+1.16%)
Apr 07, 2021	77.34	78.04	74.95	75.04	205,131	-1.93(-2.51%)
Apr 06, 2021	75.28	77.90	75.26	76.97	627,328	+1.68(+2.23%)
Apr 05, 2021	76.67	77.53	74.94	75.29	365,725	-0.25(-0.33%)
Apr 01, 2021	75.92	76.96	75.17	75.55	317,270	+0.12(+0.16%)
Mar 31, 2021	75.39	76.54	74.65	75.42	377,424	+0.04(+0.05%)
Mar 30, 2021	72.70	76.31	72.46	75.39	609,823	+3.30(+4.57%)
Mar 29, 2021	74.53	74.53	70.55	72.09	956,848	-2.75(-3.68%)
Mar 26, 2021	77.30	77.30	72.99	74.85	309,237	-1.76(-2.30%)
Mar 25, 2021	73.35	76.79	72.93	76.61	525,351	+2.57(+3.47%)
Mar 24, 2021	77.77	78.44	73.94	74.04	322,553	-2.59(-3.37%)
Mar 23, 2021	79.00	79.86	76.37	76.63	621,117	-2.89(-3.64%)
Mar 22, 2021	81.88	81.88	79.16	79.52	486,695	-4.37(-5.21%)
Mar 19, 2021	82.09	84.28	80.69	83.89	410,781	+1.50(+1.82%)
Mar 18, 2021	84.09	86.05	82.30	82.39	187,986	-2.93(-3.44%)
Mar 17, 2021	83.95	85.55	83.01	85.32	206,629	+0.82(+0.97%)
Mar 16, 2021	84.47	85.04	82.47	84.50	345,885	-0.10(-0.12%)
Mar 15, 2021	86.17	87.54	84.45	84.60	495,993	-0.90(-1.05%)
Mar 12, 2021	84.68	85.98	83.51	85.50	1,131,014	+0.52(+0.62%)
Mar 11, 2021	84.68	86.84	84.26	84.98	448,770	+0.75(+0.89%)
Mar 10, 2021	85.45	86.30	82.63	84.23	274,452	-1.11(-1.30%)
Mar 09, 2021	85.93	86.81	84.10	85.34	440,598	-0.67(-0.78%)
Mar 08, 2021	84.20	86.45	83.08	86.01	903,855	+2.65(+3.18%)
Mar 05, 2021	84.17	84.17	77.43	83.36	685,206	-0.22(-0.27%)
Mar 04, 2021	87.13	87.35	80.60	83.58	1,250,168	-3.72(-4.26%)
Mar 03, 2021	87.76	88.61	86.80	87.30	461,869	-0.38(-0.44%)
Mar 02, 2021	87.13	88.01	85.71	87.68	431,004	+0.36(+0.42%)

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.