Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 101.82 102.77 102.71 102.47 408,442 +1.22(+1.20%)
Mar 27, 2024 100.50 101.69 100.50 101.25 149,770 +1.30(+1.30%)
Mar 26, 2024 100.04 101.21 99.56 99.95 286,071 +0.21(+0.21%)
Mar 25, 2024 101.09 102.05 98.99 99.74 331,203 -1.92(-1.89%)
Mar 22, 2024 101.33 102.22 100.93 101.66 101,138 -0.46(-0.45%)
Mar 21, 2024 104.24 104.28 101.91 102.12 178,922 -2.07(-1.98%)
Mar 20, 2024 101.37 104.20 101.37 104.19 156,585 +3.04(+3.01%)
Mar 19, 2024 101.58 102.33 100.15 101.15 179,100 -0.83(-0.81%)
Mar 18, 2024 101.62 101.99 100.03 101.98 194,181 +0.37(+0.37%)
Mar 15, 2024 102.11 103.58 101.50 101.60 121,070 -0.52(-0.51%)
Mar 14, 2024 103.10 103.30 101.73 102.12 120,855 -1.35(-1.30%)
Mar 13, 2024 100.69 105.23 100.42 103.47 404,705 +2.88(+2.87%)
Mar 12, 2024 99.12 100.64 97.51 100.59 219,376 +0.81(+0.81%)
Mar 11, 2024 98.38 99.98 97.55 99.78 223,013 +1.37(+1.39%)
Mar 08, 2024 98.57 99.35 97.83 98.42 461,830 -0.16(-0.16%)
Mar 07, 2024 97.51 99.58 97.43 98.57 204,875 +1.68(+1.74%)
Mar 06, 2024 97.50 98.07 96.51 96.89 191,945 -0.02(-0.02%)
Mar 05, 2024 95.34 97.60 95.17 96.91 198,807 +0.81(+0.84%)
Mar 04, 2024 96.09 97.39 95.95 96.10 184,531 -0.28(-0.29%)
Mar 01, 2024 96.17 97.30 94.63 96.38 223,230 +0.49(+0.51%)
Feb 29, 2024 95.51 96.41 94.71 95.89 161,695 +0.47(+0.49%)
Feb 28, 2024 95.86 97.18 95.41 95.41 261,415 -1.56(-1.61%)
Feb 27, 2024 97.37 97.73 96.24 96.98 408,862 +0.13(+0.13%)
Feb 26, 2024 96.26 97.77 95.86 96.85 292,320 +1.19(+1.24%)
Feb 23, 2024 96.31 96.88 94.71 95.66 216,566 -0.49(-0.51%)
Feb 22, 2024 95.30 97.08 95.08 96.16 265,191 +1.10(+1.16%)
Feb 21, 2024 95.11 96.03 94.65 95.05 195,087 -0.60(-0.63%)
Feb 20, 2024 95.66 97.53 95.16 95.65 228,766 -0.19(-0.20%)
Feb 16, 2024 96.31 96.77 95.45 95.85 171,029 -0.78(-0.81%)
Feb 15, 2024 95.97 98.06 95.97 96.63 262,808 +0.24(+0.25%)
Feb 14, 2024 94.88 96.53 94.41 96.39 379,288 +2.03(+2.15%)
Feb 13, 2024 95.12 95.58 93.29 94.36 241,412 -2.31(-2.39%)
Feb 12, 2024 96.40 98.42 96.20 96.67 241,389 +0.74(+0.77%)
Feb 09, 2024 96.91 98.05 95.26 95.93 324,317 -0.99(-1.02%)
Feb 08, 2024 99.15 100.79 96.34 96.92 529,400 -0.73(-0.74%)
Feb 07, 2024 96.67 98.67 96.46 97.65 504,381 +0.86(+0.89%)
Feb 06, 2024 94.94 97.54 94.94 96.79 271,734 +2.02(+2.13%)
Feb 05, 2024 93.69 95.20 93.60 94.76 268,290 -0.10(-0.10%)
Feb 02, 2024 93.96 96.56 93.69 94.86 278,323 +0.42(+0.44%)
Feb 01, 2024 93.65 94.85 92.56 94.44 270,979 +1.46(+1.57%)
Jan 31, 2024 93.53 95.02 92.47 92.98 234,097 -1.08(-1.15%)
Jan 30, 2024 95.62 97.20 93.99 94.07 274,402 -2.69(-2.78%)
Jan 29, 2024 97.39 98.06 96.31 96.76 233,561 -0.02(-0.02%)
Jan 26, 2024 96.87 97.95 96.10 96.78 251,710 -0.07(-0.07%)
Jan 25, 2024 94.83 97.23 94.80 96.84 422,536 +3.66(+3.93%)
Jan 24, 2024 91.16 93.74 90.41 93.18 475,282 +3.29(+3.66%)
Jan 23, 2024 89.76 91.49 88.23 89.89 692,004 +2.43(+2.78%)
Jan 22, 2024 88.02 88.53 86.55 87.46 488,597 +0.07(+0.08%)
Jan 19, 2024 87.82 88.66 85.67 87.40 461,644 -0.51(-0.58%)
Jan 18, 2024 88.04 88.69 87.12 87.91 440,382 +0.30(+0.34%)
Jan 17, 2024 89.04 89.53 86.70 87.61 434,994 -1.96(-2.19%)
Jan 16, 2024 92.63 93.89 89.18 89.57 636,410 -2.87(-3.10%)
Jan 12, 2024 95.35 96.04 91.02 92.44 624,713 -3.09(-3.23%)
Jan 11, 2024 96.65 96.67 95.15 95.53 380,109 -1.36(-1.41%)
Jan 10, 2024 99.05 99.05 96.65 96.89 361,450 -2.24(-2.26%)
Jan 09, 2024 99.63 100.94 98.19 99.13 233,020 -1.06(-1.05%)
Jan 08, 2024 100.25 101.68 97.81 100.18 360,273 +0.46(+0.47%)
Jan 05, 2024 96.87 99.78 96.87 99.72 224,891 +2.21(+2.26%)
Jan 04, 2024 97.21 98.53 96.63 97.51 227,714 +0.71(+0.73%)
Jan 03, 2024 98.82 99.89 95.93 96.80 329,929 -3.85(-3.83%)
Jan 02, 2024 102.11 102.22 99.43 100.66 249,427 -2.25(-2.18%)
Dec 29, 2023 103.37 103.75 102.60 102.90 164,710 -0.83(-0.80%)
Dec 28, 2023 102.50 103.73 102.46 103.73 187,429 +0.57(+0.55%)
Dec 27, 2023 103.18 103.37 102.39 103.16 164,938 -0.17(-0.17%)
Dec 26, 2023 102.52 103.85 102.42 103.34 169,399 +0.77(+0.75%)
Dec 22, 2023 102.60 103.09 101.66 102.57 136,132 +0.08(+0.08%)
Dec 21, 2023 101.21 102.51 100.39 102.50 213,458 +2.99(+3.01%)
Dec 20, 2023 100.86 102.06 99.11 99.51 293,842 -1.74(-1.72%)
Dec 19, 2023 101.10 102.60 100.41 101.25 474,761 +0.57(+0.57%)
Dec 18, 2023 97.76 100.70 96.80 100.68 410,663 +2.53(+2.57%)
Dec 15, 2023 99.70 99.99 98.12 98.15 283,126 -1.58(-1.58%)
Dec 14, 2023 98.55 100.63 98.52 99.73 288,073 +1.98(+2.03%)
Dec 13, 2023 95.40 98.12 94.73 97.74 289,453 +2.42(+2.54%)
Dec 12, 2023 94.84 96.10 94.42 95.32 194,728 +0.15(+0.15%)
Dec 11, 2023 94.55 95.54 94.08 95.18 183,165 +0.78(+0.83%)
Dec 08, 2023 94.62 95.42 93.75 94.39 209,182 -1.06(-1.11%)
Dec 07, 2023 94.28 96.50 93.85 95.45 292,824 +1.57(+1.67%)
Dec 06, 2023 92.53 94.63 92.53 93.88 375,071 +2.30(+2.52%)
Dec 05, 2023 91.23 91.61 90.20 91.58 313,986 -0.03(-0.03%)
Dec 04, 2023 90.77 91.66 90.23 91.61 320,136 +0.51(+0.56%)
Dec 01, 2023 89.97 91.59 89.33 91.09 201,493 +1.42(+1.59%)
Nov 30, 2023 89.62 90.10 88.35 89.67 246,513 +0.45(+0.51%)
Nov 29, 2023 90.38 90.70 88.98 89.22 294,329 -0.39(-0.43%)
Nov 28, 2023 89.80 90.06 88.47 89.60 391,406 -0.43(-0.48%)
Nov 27, 2023 89.92 90.51 89.30 90.04 192,152 -0.17(-0.19%)
Nov 24, 2023 90.79 91.40 89.87 90.21 101,992 -0.12(-0.13%)
Nov 22, 2023 90.81 91.91 89.55 90.32 297,168 -0.01(-0.01%)
Nov 21, 2023 90.62 90.62 88.98 90.33 351,292 -0.43(-0.48%)
Nov 20, 2023 91.29 91.70 90.05 90.76 362,907 -0.53(-0.58%)
Nov 17, 2023 92.11 92.88 90.87 91.29 350,895 +0.19(+0.21%)
Nov 16, 2023 91.92 94.51 90.09 91.10 675,325 +1.96(+2.20%)
Nov 15, 2023 88.33 90.86 88.23 89.14 484,483 +1.41(+1.61%)
Nov 14, 2023 86.55 88.01 85.85 87.73 409,651 +3.78(+4.50%)
Nov 13, 2023 84.43 84.69 83.35 83.95 285,394 -0.52(-0.61%)
Nov 10, 2023 84.97 85.51 83.27 84.47 360,757 +0.12(+0.14%)
Nov 09, 2023 86.15 87.36 84.06 84.36 495,353 -1.52(-1.77%)
Nov 08, 2023 84.70 86.06 84.15 85.87 395,426 +2.14(+2.56%)
Nov 07, 2023 83.33 84.18 82.33 83.73 268,240 +0.85(+1.03%)
Nov 06, 2023 84.26 85.34 82.21 82.88 254,501 -0.84(-1.01%)
Nov 03, 2023 80.65 84.92 80.65 83.72 541,403 +4.34(+5.46%)
Nov 02, 2023 79.32 79.83 78.14 79.39 209,542 +0.79(+1.00%)
Nov 01, 2023 78.48 78.85 77.39 78.60 176,083 +0.26(+0.33%)
Oct 31, 2023 77.69 78.66 76.87 78.34 168,387 +0.18(+0.23%)
Oct 30, 2023 77.24 78.81 76.73 78.16 212,936 +2.29(+3.02%)
Oct 27, 2023 77.07 77.32 74.95 75.86 261,163 -1.12(-1.46%)
Oct 26, 2023 76.80 78.04 76.34 76.99 193,964 -0.47(-0.61%)
Oct 25, 2023 78.41 79.02 77.05 77.46 152,022 -1.20(-1.52%)
Oct 24, 2023 78.70 79.36 78.17 78.66 191,030 +0.09(+0.11%)
Oct 23, 2023 76.91 79.27 76.56 78.57 296,305 +0.92(+1.19%)
Oct 20, 2023 77.71 78.36 76.77 77.65 187,289 -0.39(-0.50%)
Oct 19, 2023 79.30 79.71 77.84 78.04 297,006 -0.98(-1.24%)
Oct 18, 2023 81.05 82.32 78.75 79.02 399,498 -3.25(-3.95%)
Oct 17, 2023 81.53 82.72 80.69 82.27 253,747 +0.23(+0.28%)
Oct 16, 2023 80.82 82.04 80.11 82.04 245,357 +1.18(+1.46%)
Oct 13, 2023 81.80 82.38 80.07 80.86 372,217 -1.00(-1.22%)
Oct 12, 2023 83.54 84.38 81.04 81.86 380,940 -1.54(-1.84%)
Oct 11, 2023 82.19 84.42 81.35 83.40 442,878 +2.48(+3.07%)
Oct 10, 2023 81.05 82.23 80.73 80.91 325,022 +0.41(+0.51%)
Oct 09, 2023 80.11 80.55 78.87 80.50 496,898 -1.00(-1.22%)
Oct 06, 2023 79.52 82.04 78.89 81.50 374,209 +1.38(+1.72%)
Oct 05, 2023 81.65 82.74 79.34 80.11 280,996 -1.49(-1.82%)
Oct 04, 2023 80.34 82.55 80.34 81.60 470,452 +1.61(+2.02%)
Oct 03, 2023 82.51 83.23 79.28 79.99 597,470 -2.87(-3.46%)
Oct 02, 2023 85.19 86.03 81.94 82.86 446,717 -2.65(-3.10%)
Sep 29, 2023 85.88 86.23 85.07 85.51 388,090 +0.64(+0.76%)
Sep 28, 2023 83.82 85.68 83.65 84.86 393,677 +0.97(+1.16%)
Sep 27, 2023 84.38 85.54 83.73 83.89 595,991 -0.49(-0.59%)
Sep 26, 2023 82.57 84.62 82.29 84.39 413,705 +1.27(+1.53%)
Sep 25, 2023 83.23 83.57 82.92 83.12 340,749 -0.83(-0.99%)
Sep 22, 2023 85.74 86.02 83.89 83.94 382,566 -1.71(-2.00%)
Sep 21, 2023 88.44 88.57 85.60 85.65 521,725 -3.36(-3.78%)
Sep 20, 2023 89.60 90.76 88.92 89.02 341,869 +0.10(+0.12%)
Sep 19, 2023 89.45 89.45 88.31 88.91 304,365 -1.00(-1.11%)
Sep 18, 2023 89.57 90.68 89.33 89.91 461,041 +0.85(+0.95%)
Sep 15, 2023 91.25 91.60 88.69 89.07 626,809 -2.47(-2.70%)
Sep 14, 2023 92.42 92.53 90.84 91.54 494,026 -0.05(-0.05%)
Sep 13, 2023 92.55 93.68 91.52 91.58 390,306 -1.77(-1.89%)
Sep 12, 2023 94.16 95.92 93.26 93.35 386,684 -0.65(-0.69%)
Sep 11, 2023 95.01 95.59 93.74 94.00 390,984 -0.75(-0.79%)
Sep 08, 2023 94.41 95.03 92.98 94.75 1,403,011 +0.34(+0.36%)
Sep 07, 2023 94.58 95.96 94.27 94.41 344,667 -0.64(-0.67%)
Sep 06, 2023 95.74 98.04 94.95 95.04 343,843 -1.56(-1.61%)
Sep 05, 2023 96.57 97.58 94.99 96.60 594,575 -0.37(-0.38%)
Sep 01, 2023 96.92 98.27 95.60 96.97 651,679 +0.30(+0.31%)
Aug 31, 2023 99.81 100.03 96.50 96.67 567,038 -2.80(-2.82%)
Aug 30, 2023 97.09 99.81 96.83 99.47 473,913 +1.71(+1.75%)
Aug 29, 2023 95.14 98.80 95.14 97.76 387,700 +2.70(+2.84%)
Aug 28, 2023 94.28 95.87 94.28 95.06 421,537 +1.08(+1.15%)
Aug 25, 2023 93.47 94.35 92.29 93.98 456,488 +0.72(+0.77%)
Aug 24, 2023 93.72 95.48 93.21 93.26 460,595 -0.82(-0.87%)
Aug 23, 2023 92.77 94.90 92.46 94.07 384,776 +1.01(+1.08%)
Aug 22, 2023 92.92 93.92 92.34 93.07 754,698 +0.29(+0.31%)
Aug 21, 2023 90.95 92.88 90.90 92.78 512,953 +1.87(+2.06%)
Aug 18, 2023 89.27 91.40 89.27 90.91 534,281 +0.76(+0.84%)
Aug 17, 2023 90.18 90.90 89.49 90.15 3,171,157 -0.15(-0.17%)
Aug 16, 2023 91.00 92.72 90.11 90.30 1,033,576 -0.76(-0.84%)
Aug 15, 2023 92.92 93.69 90.55 91.06 738,063 -2.20(-2.35%)
Aug 14, 2023 92.31 95.21 92.07 93.26 839,630 +0.40(+0.43%)
Aug 11, 2023 94.96 96.34 92.86 92.86 698,323 -1.90(-2.01%)
Aug 10, 2023 100.89 103.78 93.88 94.76 1,683,002 -5.45(-5.44%)
Aug 09, 2023 104.44 104.65 100.09 100.21 703,260 -3.36(-3.25%)
Aug 08, 2023 103.14 104.22 102.47 103.57 657,715 -0.38(-0.37%)
Aug 07, 2023 104.87 106.14 103.11 103.95 668,804 -0.54(-0.52%)
Aug 04, 2023 106.00 107.13 104.34 104.49 445,169 -1.12(-1.06%)
Aug 03, 2023 107.33 108.86 105.46 105.61 532,420 -2.54(-2.35%)
Aug 02, 2023 107.55 109.28 106.43 108.15 463,944 -0.46(-0.42%)
Aug 01, 2023 111.23 112.37 108.59 108.61 706,181 -3.57(-3.19%)
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%)
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.