Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	113.60	115.20	111.57	112.18	790,111	-0.85(-0.76%)
Jul 28, 2023	113.40	113.96	112.36	113.04	535,231	+0.49(+0.44%)
Jul 27, 2023	113.07	114.16	112.25	112.54	799,180	-0.96(-0.85%)
Jul 26, 2023	112.78	114.20	112.18	113.50	423,815	+0.72(+0.64%)
Jul 25, 2023	112.35	113.28	110.89	112.78	656,498	-0.12(-0.11%)
Jul 24, 2023	111.35	113.45	111.35	112.91	683,099	+0.60(+0.53%)
Jul 21, 2023	114.48	114.48	111.40	112.31	433,435	-1.50(-1.32%)
Jul 20, 2023	112.96	114.84	112.47	113.81	4,501,873	-0.23(-0.20%)
Jul 19, 2023	111.53	114.06	110.77	114.04	637,725	+2.15(+1.92%)
Jul 18, 2023	109.59	112.12	109.04	111.89	537,434	+1.90(+1.73%)
Jul 17, 2023	106.66	110.08	105.59	109.99	1,922,677	+2.58(+2.40%)
Jul 14, 2023	111.02	111.02	107.14	107.41	3,048,779	-1.41(-1.29%)
Jul 13, 2023	104.55	108.83	103.52	108.82	784,589	+6.53(+6.38%)
Jul 12, 2023	105.75	105.84	102.28	102.29	499,359	-2.60(-2.48%)
Jul 11, 2023	106.19	106.46	104.31	104.89	324,611	-0.52(-0.50%)
Jul 10, 2023	104.02	105.91	104.02	105.42	293,366	+0.69(+0.66%)
Jul 07, 2023	103.61	105.54	103.61	104.72	386,428	+1.03(+0.99%)
Jul 06, 2023	106.61	107.22	103.69	103.69	777,389	-3.77(-3.51%)
Jul 05, 2023	105.68	107.64	105.18	107.47	440,005	+1.52(+1.44%)
Jul 03, 2023	107.96	108.32	105.94	105.95	290,251	+0.84(+0.80%)
Jun 30, 2023	103.95	106.11	103.29	105.11	370,661	+1.75(+1.69%)
Jun 29, 2023	102.29	104.26	102.11	103.36	360,336	+1.69(+1.66%)
Jun 28, 2023	102.91	103.43	101.38	101.67	432,051	-1.78(-1.72%)
Jun 27, 2023	102.25	104.45	101.90	103.45	417,386	+2.08(+2.05%)
Jun 26, 2023	105.26	106.51	100.98	101.36	484,130	-3.61(-3.44%)
Jun 23, 2023	104.43	105.48	103.63	104.98	2,389,108	-0.01(-0.01%)
Jun 22, 2023	104.11	105.08	103.36	104.99	515,061	+0.08(+0.07%)
Jun 21, 2023	103.98	105.58	103.42	104.91	455,019	+1.31(+1.27%)
Jun 20, 2023	105.08	105.52	102.53	103.60	663,100	-2.20(-2.08%)
Jun 16, 2023	106.85	107.31	105.34	105.80	418,559	-1.22(-1.14%)
Jun 15, 2023	107.12		106.58	107.02	291,493	+18.55(+20.97%)
May 08, 2023	87.56	88.91	87.50	88.47	450,142	+1.23(+1.42%)
May 05, 2023	85.46	87.38	85.30	87.23	424,675	+2.87(+3.41%)
May 04, 2023	87.44	87.50	83.95	84.36	523,841	-3.43(-3.91%)
May 03, 2023	85.50	88.98	85.03	87.79	531,107	+3.17(+3.74%)
May 02, 2023	85.50	85.88	83.71	84.62	347,271	-1.65(-1.91%)
May 01, 2023	84.73	86.65	84.16	86.27	283,122	+1.17(+1.37%)
Apr 28, 2023	82.44	85.30	82.28	85.10	335,638	+2.15(+2.59%)
Apr 27, 2023	81.25	82.98	81.12	82.95	240,099	+1.91(+2.36%)
Apr 26, 2023	82.88	82.88	80.99	81.04	235,060	-1.76(-2.13%)
Apr 25, 2023	82.86	83.37	82.09	82.80	234,990	-0.72(-0.86%)
Apr 24, 2023	83.65	83.99	82.95	83.52	225,788	+0.17(+0.20%)
Apr 21, 2023	84.53	84.88	83.09	83.35	187,419	-1.16(-1.37%)
Apr 20, 2023	85.74	85.81	84.02	84.51	280,187	-1.73(-2.01%)
Apr 19, 2023	86.04	86.71	85.02	86.24	292,272	-0.23(-0.26%)
Apr 18, 2023	86.85	87.67	86.02	86.47	293,602	+0.10(+0.12%)
Apr 17, 2023	86.79	87.92	85.95	86.37	230,206	+0.16(+0.19%)
Apr 14, 2023	84.03	86.89	84.03	86.21	580,085	+2.79(+3.34%)
Apr 13, 2023	82.92	84.44	81.38	83.42	328,263	+1.99(+2.44%)
Apr 12, 2023	82.67	82.88	80.72	81.43	382,288	-1.12(-1.36%)
Apr 11, 2023	82.07	83.16	81.53	82.55	285,502	+0.68(+0.83%)
Apr 10, 2023	82.73	83.14	81.53	81.87	429,050	-0.99(-1.19%)
Apr 06, 2023	83.02	83.24	82.10	82.86	331,231	+0.15(+0.18%)
Apr 05, 2023	83.44	83.44	81.24	82.71	351,113	-0.37(-0.44%)
Apr 04, 2023	83.93	84.24	82.64	83.08	209,851	-0.31(-0.37%)
Apr 03, 2023	85.54	85.97	83.23	83.39	303,703	-2.83(-3.28%)
Mar 31, 2023	86.89	87.37	84.95	86.22	381,204	-0.07(-0.09%)
Mar 30, 2023	85.71	86.71	84.87	86.29	340,427	+1.68(+1.99%)
Mar 29, 2023	85.03	85.17	83.29	84.61	290,375	+0.09(+0.11%)
Mar 28, 2023	82.81	84.76	82.81	84.52	224,433	+1.70(+2.05%)
Mar 27, 2023	82.87	83.55	81.93	82.82	393,856	+1.13(+1.38%)
Mar 24, 2023	80.70	82.31	79.59	81.69	572,156	-0.58(-0.70%)
Mar 23, 2023	82.71	84.34	81.53	82.27	611,058	-0.08(-0.10%)
Mar 22, 2023	83.54	84.25	82.13	82.35	540,338	-1.16(-1.39%)
Mar 21, 2023	82.64	83.96	82.61	83.51	219,287	+2.33(+2.88%)
Mar 20, 2023	81.25	82.21	80.40	81.18	420,889	+0.99(+1.23%)
Mar 17, 2023	81.60	81.66	80.17	80.19	330,194	-2.12(-2.57%)
Mar 16, 2023	78.90	82.55	78.90	82.31	329,245	+2.66(+3.34%)
Mar 15, 2023	82.74	83.51	77.75	79.64	856,034	-5.38(-6.32%)
Mar 14, 2023	84.71	86.44	83.41	85.02	606,052	+1.24(+1.48%)
Mar 13, 2023	85.16	85.78	83.77	83.78	353,284	-3.30(-3.80%)
Mar 10, 2023	88.17	88.42	85.82	87.08	496,582	-0.80(-0.91%)
Mar 09, 2023	90.41	91.60	87.83	87.89	351,402	-2.53(-2.80%)
Mar 08, 2023	89.69	90.56	89.20	90.42	269,648	+1.24(+1.39%)
Mar 07, 2023	88.88	90.78	88.52	89.18	608,884	+0.69(+0.78%)
Mar 06, 2023	88.93	90.16	88.43	88.49	438,801	-0.12(-0.14%)
Mar 03, 2023	88.68	89.44	87.81	88.61	380,652	+0.67(+0.76%)
Mar 02, 2023	86.48	88.27	85.96	87.93	947,580	+0.64(+0.74%)
Mar 01, 2023	86.28	87.65	86.24	87.29	614,244	+1.07(+1.25%)
Feb 28, 2023	84.84	87.25	84.43	86.22	322,649	+1.20(+1.42%)
Feb 27, 2023	85.62	86.14	84.52	85.01	367,321	+0.16(+0.19%)
Feb 24, 2023	83.49	84.93	83.45	84.85	291,730	+0.61(+0.72%)
Feb 23, 2023	85.00	85.43	83.03	84.25	500,336	-0.04(-0.04%)
Feb 22, 2023	85.14	86.12	84.08	84.28	364,193	-1.38(-1.61%)
Feb 21, 2023	86.12	86.78	84.30	85.67	366,956	-1.25(-1.44%)
Feb 17, 2023	88.12	88.27	86.32	86.92	499,321	+0.19(+0.22%)
Feb 16, 2023	90.55	90.55	85.60	86.73	667,182	-2.89(-3.23%)
Feb 15, 2023	88.20	89.85	87.83	89.62	456,918	+0.52(+0.59%)
Feb 14, 2023	85.79	90.03	84.98	89.10	687,745	+2.81(+3.26%)
Feb 13, 2023	85.66	87.56	84.84	86.29	385,040	+0.77(+0.90%)
Feb 10, 2023	84.70	85.80	83.20	85.53	400,300	+0.20(+0.23%)
Feb 09, 2023	87.35	87.66	85.18	85.33	282,050	-1.80(-2.07%)
Feb 08, 2023	87.04	87.47	85.80	87.13	389,045	+0.34(+0.39%)
Feb 07, 2023	85.82	87.41	84.88	86.80	350,440	+0.76(+0.88%)
Feb 06, 2023	83.09	86.04	82.45	86.04	564,856	+3.06(+3.69%)
Feb 03, 2023	85.56	85.90	81.89	82.98	973,156	-3.77(-4.35%)
Feb 02, 2023	85.52	88.14	85.27	86.75	862,261	+1.15(+1.34%)
Feb 01, 2023	85.48	86.64	84.35	85.60	537,816	-0.36(-0.42%)
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%)
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%)
Oct 03, 2022	63.23	65.08	62.46	64.07	388,680	+1.51(+2.42%)
Sep 30, 2022	62.80	63.32	61.76	62.56	216,755	+0.11(+0.18%)
Sep 29, 2022	63.06	63.08	61.50	62.45	196,455	-1.73(-2.69%)
Sep 28, 2022	62.37	64.49	62.17	64.17	243,173	+1.78(+2.86%)
Sep 27, 2022	61.78	62.77	61.32	62.39	214,645	+1.65(+2.72%)
Sep 26, 2022	61.76	62.95	60.69	60.74	218,256	-1.67(-2.68%)
Sep 23, 2022	64.12	64.34	61.08	62.41	631,405	-2.75(-4.23%)
Sep 22, 2022	68.01	68.01	64.52	65.16	469,949	-2.55(-3.76%)
Sep 21, 2022	68.89	69.50	66.82	67.71	262,251	-1.92(-2.76%)
Sep 20, 2022	70.27	70.75	69.14	69.64	140,136	-1.23(-1.74%)
Sep 19, 2022	68.38	71.19	68.38	70.87	176,713	+1.88(+2.72%)
Sep 16, 2022	69.50	69.53	67.97	68.99	417,270	-1.58(-2.24%)
Sep 15, 2022	70.18	72.17	70.18	70.57	328,220	+0.15(+0.21%)
Sep 14, 2022	68.05	70.46	67.05	70.42	298,332	+2.58(+3.80%)
Sep 13, 2022	68.16	68.59	67.46	67.84	193,036	-2.08(-2.98%)
Sep 12, 2022	70.18	70.96	69.77	69.93	221,119	+0.77(+1.12%)
Sep 09, 2022	67.90	69.37	67.26	69.15	289,640	+1.87(+2.78%)
Sep 08, 2022	66.71	67.38	65.87	67.28	154,705	-0.55(-0.81%)
Sep 07, 2022	65.72	67.93	65.45	67.83	336,121	+2.07(+3.15%)
Sep 06, 2022	66.15	66.15	65.12	65.76	191,696	+0.07(+0.10%)
Sep 02, 2022	67.23	67.23	65.13	65.70	271,765	-0.73(-1.10%)
Sep 01, 2022	65.66	66.47	64.84	66.42	665,098	-0.05(-0.07%)
Aug 31, 2022	67.81	67.94	66.36	66.47	281,604	-1.60(-2.35%)
Aug 30, 2022	69.01	69.97	67.59	68.07	617,296	+0.00(+0.00%)
Aug 29, 2022	67.69	68.85	67.43	68.07	236,003	-0.35(-0.52%)
Aug 26, 2022	70.05	70.71	68.22	68.42	326,220	-1.69(-2.41%)
Aug 25, 2022	69.87	71.60	69.84	70.11	322,231	+0.39(+0.56%)
Aug 24, 2022	68.34	70.13	68.29	69.72	282,012	+1.75(+2.57%)
Aug 23, 2022	67.55	68.60	67.31	67.97	183,974	+1.18(+1.76%)
Aug 22, 2022	66.51	67.05	66.15	66.80	191,299	-0.99(-1.46%)
Aug 19, 2022	68.61	68.61	66.43	67.79	239,122	-1.24(-1.80%)
Aug 18, 2022	68.79	69.20	68.12	69.03	124,037	+0.23(+0.34%)
Aug 17, 2022	69.79	70.07	68.16	68.80	238,196	-2.13(-3.00%)
Aug 16, 2022	70.64	71.29	70.32	70.92	184,072	+0.09(+0.13%)
Aug 15, 2022	70.22	71.65	70.16	70.83	196,200	+0.39(+0.56%)
Aug 12, 2022	68.91	70.82	67.82	70.44	293,928	+2.18(+3.19%)
Aug 11, 2022	69.77	70.02	67.82	68.26	636,445	-0.53(-0.77%)
Aug 10, 2022	68.70	69.72	68.21	68.80	246,119	+1.62(+2.42%)
Aug 09, 2022	68.21	69.04	66.61	67.17	321,477	-1.20(-1.76%)
Aug 08, 2022	68.19	69.51	67.86	68.38	241,040	+0.56(+0.83%)
Aug 05, 2022	67.94	68.88	67.67	67.82	261,278	-0.42(-0.62%)
Aug 04, 2022	67.65	69.46	65.21	68.24	848,586	+3.55(+5.48%)
Aug 03, 2022	63.06	65.09	62.76	64.69	378,806	+2.10(+3.36%)
Aug 02, 2022	62.77	63.76	62.31	62.59	207,024	-0.77(-1.21%)

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.