Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.42	74.02	71.33	71.53	533,710	-1.83(-2.50%)
Apr 28, 2022	72.73	73.86	71.06	73.36	252,432	+1.73(+2.41%)
Apr 27, 2022	71.43	72.68	70.23	71.63	201,467	+0.08(+0.11%)
Apr 26, 2022	74.16	74.88	71.02	71.55	392,568	-3.48(-4.64%)
Apr 25, 2022	73.71	75.31	72.88	75.04	317,044	+0.49(+0.66%)
Apr 22, 2022	77.61	78.40	74.37	74.54	273,547	-2.91(-3.76%)
Apr 21, 2022	78.77	80.59	77.24	77.46	586,052	+1.34(+1.76%)
Apr 20, 2022	77.65	77.65	75.14	76.12	284,292	-0.46(-0.61%)
Apr 19, 2022	73.97	77.38	73.96	76.58	430,283	+2.72(+3.69%)
Apr 18, 2022	75.01	75.49	73.04	73.86	356,776	-1.42(-1.89%)
Apr 14, 2022	74.64	76.01	74.57	75.28	826,752	+1.36(+1.84%)
Apr 13, 2022	73.04	74.44	72.15	73.93	918,171	+1.80(+2.50%)
Apr 12, 2022	74.13	74.55	71.94	72.12	320,942	-1.28(-1.75%)
Apr 11, 2022	73.57	76.03	73.07	73.41	378,478	-0.06(-0.08%)
Apr 08, 2022	72.40	74.12	71.31	73.46	500,290	+0.40(+0.55%)
Apr 07, 2022	74.81	74.94	72.06	73.06	448,079	-1.62(-2.17%)
Apr 06, 2022	75.51	76.58	72.40	74.69	432,913	-2.86(-3.68%)
Apr 05, 2022	77.49	78.49	76.07	77.54	697,909	-0.02(-0.02%)
Apr 04, 2022	77.72	78.80	76.21	77.56	299,018	-1.02(-1.29%)
Apr 01, 2022	80.04	80.63	78.41	78.58	503,319	-0.80(-1.00%)
Mar 31, 2022	76.59	80.32	76.33	79.37	447,760	+2.96(+3.87%)
Mar 30, 2022	76.22	77.05	75.47	76.41	221,866	-0.74(-0.96%)
Mar 29, 2022	77.05	78.77	76.57	77.15	287,985	+1.84(+2.44%)
Mar 28, 2022	75.05	75.74	73.91	75.31	252,533	+0.63(+0.84%)
Mar 25, 2022	74.00	75.90	73.83	74.69	264,830	+1.61(+2.21%)
Mar 24, 2022	73.52	73.97	72.14	73.07	496,693	+0.47(+0.65%)
Mar 23, 2022	73.73	74.45	71.78	72.60	343,488	-2.18(-2.92%)
Mar 22, 2022	74.77	75.74	73.60	74.78	190,146	+1.28(+1.74%)
Mar 21, 2022	73.96	74.76	72.59	73.50	209,170	-1.24(-1.66%)
Mar 18, 2022	72.09	75.69	71.06	74.74	312,500	+2.08(+2.86%)
Mar 17, 2022	73.65	75.03	71.16	72.66	404,161	-2.87(-3.79%)
Mar 16, 2022	73.48	75.87	73.27	75.53	576,977	+3.21(+4.44%)
Mar 15, 2022	71.53	73.99	70.71	72.32	555,427	+1.98(+2.82%)
Mar 14, 2022	69.72	71.59	67.72	70.34	986,413	+1.02(+1.48%)
Mar 11, 2022	71.92	71.92	68.13	69.31	997,493	-1.29(-1.83%)
Mar 10, 2022	68.18			70.61	332,807	+0.06(+0.08%)
Mar 09, 2022	69.95	72.09	68.58	70.55	636,662	+4.40(+6.66%)
Mar 08, 2022	63.64	69.13	62.29	66.15	1,248,278	+3.67(+5.88%)
Mar 07, 2022	69.45	70.05	61.18	62.47	1,989,375	-7.55(-10.79%)
Mar 04, 2022	73.14	74.36	69.68	70.03	503,844	-4.44(-5.96%)
Mar 03, 2022	78.90	79.55	74.46	74.47	281,159	-3.57(-4.57%)
Mar 02, 2022	78.64	79.42	76.65	78.04	441,970	+1.03(+1.34%)
Mar 01, 2022	79.58	80.20	75.28	77.00	488,832	-3.51(-4.36%)
Feb 28, 2022	82.70	83.59	78.15	80.51	688,831	-3.88(-4.60%)
Feb 25, 2022	82.84	84.53	83.28	84.39	306,572	+2.19(+2.67%)
Feb 24, 2022	80.12	82.64	79.34	82.20	585,996	-1.04(-1.25%)
Feb 23, 2022	86.37	87.03	83.25	83.25	263,421	-1.85(-2.17%)
Feb 22, 2022	87.53	87.53	83.91	85.10	403,203	-3.39(-3.83%)
Feb 18, 2022				88.48	0	-0.74(-0.83%)
Feb 17, 2022	91.33	92.65	88.69	89.22	649,815	-2.83(-3.07%)
Feb 16, 2022	88.19	92.25	87.76	92.05	588,464	+2.76(+3.09%)
Feb 15, 2022	87.32	90.94	86.94	89.29	710,553	+5.02(+5.96%)
Feb 14, 2022	82.15	85.36	81.88	84.27	1,015,599	+2.21(+2.69%)
Feb 11, 2022	86.32	88.34	81.44	82.06	603,100	-4.50(-5.20%)
Feb 10, 2022	81.61	88.62	81.24	86.56	1,384,868	+2.37(+2.82%)
Feb 09, 2022	84.24	85.34	82.99	84.19	643,966	+0.66(+0.80%)
Feb 08, 2022	79.88	83.68	79.30	83.52	839,710	+3.85(+4.84%)
Feb 07, 2022	77.79	79.69	75.73	79.67	680,698	+2.14(+2.75%)
Feb 04, 2022	76.80	77.67	75.35	77.53	241,884	-0.05(-0.06%)
Feb 03, 2022	78.08		77.37	77.58	219,546	-1.90(-2.39%)
Feb 02, 2022	79.76	81.13	79.32	79.48	261,916	-0.66(-0.83%)

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.