Copa Holdings SA (CPA) Historical Stock Data
100.67 ↑3.32 (3.41%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPA is down -0.18% a day on average. There have been 17 days where Copa Holdings SA closed green and 13 days where CPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 98.00 | 100.67 | ↑$2.67 (2.72%) | 97.01 | 100.96 | 253.76K |
| 2024-05-01 | 95.33 | 97.35 | ↑$2.02 (2.12%) | 94.98 | 97.82 | 254.47K |
| 2024-04-30 | 97.82 | 95.50 | ↓$2.32 (-2.37%) | 95.40 | 97.86 | 214.99K |
| 2024-04-29 | 98.95 | 98.53 | ↓$0.42 (-0.42%) | 98.27 | 99.03 | 205.51K |
| 2024-04-26 | 99.34 | 98.95 | ↓$0.39 (-0.39%) | 97.78 | 99.48 | 144.03K |
| 2024-04-25 | 97.08 | 99.14 | ↑$2.06 (2.12%) | 96.35 | 100.19 | 210.54K |
| 2024-04-24 | 100.44 | 98.10 | ↓$2.34 (-2.33%) | 97.58 | 100.65 | 356.99K |
| 2024-04-23 | 101.45 | 100.60 | ↓$0.85 (-0.84%) | 100.00 | 102.22 | 312.96K |
| 2024-04-22 | 101.75 | 102.39 | ↑$0.64 (0.63%) | 100.57 | 102.70 | 215.31K |
| 2024-04-19 | 99.45 | 101.68 | ↑$2.23 (2.24%) | 99.45 | 102.41 | 285.83K |
| 2024-04-18 | 98.95 | 99.94 | ↑$0.99 (1.00%) | 98.88 | 101.74 | 243.73K |
| 2024-04-17 | 97.69 | 97.85 | ↑$0.16 (0.16%) | 96.75 | 98.84 | 193.66K |
| 2024-04-16 | 95.76 | 95.77 | ↑$0.01 (0.01%) | 93.76 | 96.38 | 244K |
| 2024-04-15 | 98.05 | 96.25 | ↓$1.80 (-1.84%) | 95.42 | 98.29 | 148.38K |
| 2024-04-12 | 101.42 | 96.40 | ↓$5.02 (-4.95%) | 95.70 | 101.42 | 526.42K |
| 2024-04-11 | 102.15 | 102.95 | ↑$0.80 (0.78%) | 100.51 | 102.96 | 196.26K |
| 2024-04-10 | 103.56 | 101.89 | ↓$1.67 (-1.61%) | 101.26 | 104.11 | 145.78K |
| 2024-04-09 | 103.30 | 104.19 | ↑$0.89 (0.86%) | 102.41 | 104.39 | 303.47K |
| 2024-04-08 | 101.93 | 102.86 | ↑$0.93 (0.91%) | 101.93 | 104.24 | 190.28K |
| 2024-04-05 | 100.83 | 101.74 | ↑$0.91 (0.90%) | 100.79 | 102.48 | 206.56K |
| 2024-04-04 | 104.87 | 100.94 | ↓$3.93 (-3.75%) | 100.74 | 105.80 | 280.71K |
| 2024-04-03 | 103.45 | 103.65 | ↑$0.20 (0.19%) | 102.54 | 104.79 | 108.77K |
| 2024-04-02 | 102.56 | 103.73 | ↑$1.17 (1.14%) | 101.55 | 104.41 | 201.67K |
| 2024-04-01 | 104.54 | 103.52 | ↓$1.02 (-0.98%) | 103.11 | 105.21 | 162.16K |
| 2024-03-28 | 103.50 | 104.16 | ↑$0.66 (0.64%) | 103.17 | 105.00 | 401.81K |
| 2024-03-27 | 102.16 | 102.92 | ↑$0.76 (0.74%) | 102.16 | 103.37 | 147.34K |
| 2024-03-26 | 101.69 | 101.60 | ↓$0.09 (-0.09%) | 101.20 | 102.88 | 281.43K |
| 2024-03-25 | 102.76 | 101.39 | ↓$1.37 (-1.33%) | 100.62 | 103.73 | 325.83K |
| 2024-03-22 | 103.00 | 103.34 | ↑$0.34 (0.33%) | 102.60 | 103.91 | 99.49K |
| 2024-03-21 | 105.96 | 103.81 | ↓$2.15 (-2.03%) | 103.59 | 106.00 | 176.02K |
Create an account or log in to view more rows.
$CPA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CPA Time to buy here
$CPA today feels different to the moon
$CPA lol who sold
$CPA great sale!!!! Buy buy buy
$CPA time will come
$CPA Not another do nothing day
$CPA just fucking go already jeesh
$CPA Yolo
$CPA if your selling dont regret it later