Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.84	42.88	39.74	42.00	1,535,441	-1.05(-2.43%)
Apr 29, 2020	44.34	45.13	41.69	43.05	2,891,443	+0.56(+1.32%)
Apr 28, 2020	39.90	42.74	39.63	42.49	3,798,030	+3.22(+8.20%)
Apr 27, 2020	43.55	43.61	38.50	39.27	6,385,066	-8.39(-17.60%)
Apr 24, 2020	48.45	49.29	46.55	47.66	599,311	-0.87(-1.80%)
Apr 23, 2020	48.44	49.40	47.67	48.53	489,396	+0.97(+2.04%)
Apr 22, 2020	48.07	48.54	46.48	47.56	691,607	+0.72(+1.54%)
Apr 21, 2020	45.31	47.85	45.11	46.84	1,039,455	+0.50(+1.09%)
Apr 20, 2020	45.78	47.17	44.76	46.34	1,444,022	-1.01(-2.13%)
Apr 17, 2020	44.04	47.51	43.28	47.34	913,492	+5.42(+12.92%)
Apr 16, 2020	43.42	43.82	40.47	41.93	696,867	-1.46(-3.37%)
Apr 15, 2020	42.31	44.48	41.86	43.39	644,289	+0.09(+0.20%)
Apr 14, 2020	41.42	44.59	41.42	43.31	1,518,341	+3.55(+8.94%)
Apr 13, 2020	43.70	43.77	38.00	39.75	485,924	-3.48(-8.04%)
Apr 09, 2020	42.75	44.64	41.50	43.23	925,701	+3.28(+8.20%)
Apr 08, 2020	38.12	40.42	37.43	39.95	571,390	+2.66(+7.13%)
Apr 07, 2020	38.74	41.29	36.18	37.29	677,872	+2.07(+5.88%)
Apr 06, 2020	36.02	36.69	32.98	35.22	850,223	+1.81(+5.43%)
Apr 03, 2020	36.15	36.48	32.39	33.41	503,636	-2.05(-5.79%)
Apr 02, 2020	35.87	36.62	34.63	35.46	554,686	-0.82(-2.25%)
Apr 01, 2020	40.47	41.36	35.69	36.27	757,880	-6.76(-15.70%)
Mar 31, 2020	42.70	44.82	42.12	43.03	608,442	+0.56(+1.32%)
Mar 30, 2020	41.34	42.72	38.27	42.47	614,373	+0.44(+1.04%)
Mar 27, 2020	42.75	45.20	41.51	42.03	748,455	-2.28(-5.15%)
Mar 26, 2020	44.83	48.41	43.47	44.31	1,175,068	-0.18(-0.41%)
Mar 25, 2020	40.46	46.43	37.27	44.49	793,924	+6.21(+16.23%)
Mar 24, 2020	36.41	44.24	35.88	38.28	955,695	+4.15(+12.17%)
Mar 23, 2020	30.10	35.63	26.79	34.13	1,136,546	+4.66(+15.83%)
Mar 20, 2020	31.36	41.85	28.74	29.46	1,453,441	-1.15(-3.76%)
Mar 19, 2020	26.22	33.78	22.80	30.61	1,302,160	+4.34(+16.53%)
Mar 18, 2020	34.07	34.61	24.70	26.27	1,306,951	-10.75(-29.05%)
Mar 17, 2020	45.99	46.44	33.29	37.02	1,353,088	-8.56(-18.78%)
Mar 16, 2020	47.89	48.80	43.24	45.59	1,103,460	-10.32(-18.46%)
Mar 13, 2020	53.24	55.94	48.48	55.90	1,060,636	+8.60(+18.18%)
Mar 12, 2020	52.73	53.04	46.34	47.30	974,370	-13.40(-22.07%)
Mar 11, 2020	66.25	66.74	60.25	60.70	701,274	-7.82(-11.41%)
Mar 10, 2020	69.50	69.60	65.55	68.52	1,017,964	+1.13(+1.68%)
Mar 09, 2020	69.45	70.60	67.18	67.39	632,809	-6.57(-8.89%)
Mar 06, 2020	73.08	76.03	71.71	73.96	673,725	-1.62(-2.14%)
Mar 05, 2020	78.19	78.19	75.08	75.58	744,173	-5.07(-6.29%)
Mar 04, 2020	80.40	80.76	77.37	80.65	324,497	+1.61(+2.03%)
Mar 03, 2020	82.70	84.91	78.32	79.05	611,043	-3.26(-3.96%)
Mar 02, 2020	79.57	82.36	77.05	82.31	883,385	+3.32(+4.20%)
Feb 28, 2020	75.83	80.12	75.10	78.99	792,872	+1.47(+1.90%)
Feb 27, 2020	83.22	83.30	76.95	77.52	1,217,145	-7.04(-8.33%)
Feb 26, 2020	92.06	92.71	84.36	84.56	726,279	-7.21(-7.86%)
Feb 25, 2020	95.25	95.87	91.09	91.77	423,913	-2.89(-3.05%)
Feb 24, 2020	97.51	97.51	93.72	94.66	591,475	-6.34(-6.27%)
Feb 21, 2020	101.96	102.09	100.76	101.00	180,220	-1.42(-1.39%)
Feb 20, 2020	101.36	103.44	100.89	102.42	267,642	+1.24(+1.23%)
Feb 19, 2020	102.42	103.03	100.14	101.18	248,026	-1.21(-1.19%)
Feb 18, 2020	103.22	105.06	102.36	102.39	406,183	-1.20(-1.15%)
Feb 14, 2020	103.38	103.97	102.25	103.59	480,445	+0.69(+0.67%)
Feb 13, 2020	104.81	107.34	102.34	102.90	631,151	-2.09(-1.99%)
Feb 12, 2020	101.21	101.55	99.98	104.99	309,485	+4.24(+4.21%)
Feb 11, 2020	100.89	102.81	99.73	100.75	222,743	+1.05(+1.06%)
Feb 10, 2020	98.53	100.09	97.88	99.70	321,078	+1.30(+1.32%)
Feb 07, 2020	97.80	98.72	97.36	98.40	164,608	+0.08(+0.08%)
Feb 06, 2020	100.75	101.00	97.57	98.32	281,402	-1.61(-1.61%)
Feb 05, 2020	98.95	100.20	97.87	99.93	246,247	+2.07(+2.12%)
Feb 04, 2020	95.41	98.86	95.41	97.86	278,494	+3.86(+4.11%)

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.