Copa Holdings SA (CPA) Historical Stock Data
101.47 ↑1.53 (1.53%)
As of April 19, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, CPA is down -0.03% a day on average. There have been 18 days where Copa Holdings SA closed green and 12 days where CPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 103.04 | 105.91 | ↑$2.87 (2.79%) | 103.04 | 105.92 | 154.04K |
| 2024-03-19 | 103.26 | 102.82 | ↓$0.44 (-0.43%) | 101.80 | 104.02 | 176.19K |
| 2024-03-18 | 103.30 | 103.66 | ↑$0.36 (0.35%) | 101.69 | 103.67 | 191.03K |
| 2024-03-15 | 103.80 | 103.28 | ↓$0.52 (-0.50%) | 103.18 | 105.30 | 119.10K |
| 2024-03-14 | 104.80 | 103.81 | ↓$0.99 (-0.94%) | 103.41 | 105.00 | 118.89K |
| 2024-03-13 | 102.35 | 105.18 | ↑$2.83 (2.77%) | 102.08 | 106.97 | 398.13K |
| 2024-03-12 | 100.76 | 102.25 | ↑$1.49 (1.48%) | 99.12 | 102.30 | 215.91K |
| 2024-03-11 | 100.00 | 101.43 | ↑$1.43 (1.43%) | 99.16 | 101.63 | 219.39K |
| 2024-03-08 | 100.20 | 100.04 | ↓$0.16 (-0.16%) | 99.44 | 100.99 | 454.33K |
| 2024-03-07 | 99.12 | 100.20 | ↑$1.08 (1.09%) | 99.04 | 101.22 | 201.55K |
Create an account or log in to view more rows.
$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
$CPA why is there no volume? Is that suspicious?