Copa Holdings S.A (CPA) Historical Stock Data
67.51 ↓0.39 (-0.57%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CPA is down -0.88% a day on average. There have been 11 days where Copa Holdings S.A closed green and 19 days where CPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 69.09 | 67.51 | ↓$1.58 (-2.29%) | 65.87 | 69.93 | 418.03K |
| 2022-05-19 | 67.36 | 67.90 | ↑$0.54 (0.80%) | 67.06 | 70.17 | 648.53K |
| 2022-05-18 | 69.88 | 68.09 | ↓$1.79 (-2.56%) | 68.00 | 72.53 | 535.50K |
| 2022-05-17 | 70.48 | 71.16 | ↑$0.68 (0.96%) | 70.38 | 72.44 | 384.49K |
| 2022-05-16 | 69.30 | 68.05 | ↓$1.25 (-1.80%) | 67.13 | 69.76 | 372.10K |
| 2022-05-13 | 70.41 | 69.41 | ↓$1.00 (-1.42%) | 67.54 | 70.96 | 595.34K |
| 2022-05-12 | 68.41 | 68.02 | ↓$0.39 (-0.57%) | 64.12 | 72.41 | 847.27K |
| 2022-05-11 | 69.27 | 66.10 | ↓$3.17 (-4.58%) | 65.92 | 69.90 | 1M |
| 2022-05-10 | 69.21 | 69.48 | ↑$0.27 (0.39%) | 67.76 | 70.48 | 359.57K |
| 2022-05-09 | 70.00 | 67.73 | ↓$2.27 (-3.24%) | 66.95 | 70.26 | 1.15M |
| 2022-05-06 | 72.50 | 70.96 | ↓$1.54 (-2.12%) | 70.03 | 72.92 | 539.26K |
| 2022-05-05 | 73.31 | 72.67 | ↓$0.64 (-0.87%) | 71.44 | 74.00 | 497.22K |
| 2022-05-04 | 74.00 | 73.87 | ↓$0.13 (-0.18%) | 71.50 | 74.77 | 597.03K |
| 2022-05-03 | 73.25 | 74.13 | ↑$0.88 (1.20%) | 72.11 | 74.86 | 238.95K |
| 2022-05-02 | 75.00 | 72.40 | ↓$2.60 (-3.47%) | 71.04 | 75.56 | 773.85K |
| 2022-04-29 | 76.31 | 75.37 | ↓$0.94 (-1.23%) | 75.16 | 78.00 | 505.21K |
| 2022-04-28 | 76.64 | 77.30 | ↑$0.66 (0.86%) | 75.01 | 77.83 | 239.56K |
| 2022-04-27 | 75.27 | 75.48 | ↑$0.21 (0.28%) | 74.00 | 76.59 | 188.87K |
| 2022-04-26 | 78.15 | 75.40 | ↓$2.75 (-3.52%) | 74.84 | 79.01 | 372.55K |
| 2022-04-25 | 77.67 | 79.07 | ↑$1.40 (1.80%) | 76.80 | 79.36 | 267.83K |
| 2022-04-22 | 81.78 | 78.55 | ↓$3.23 (-3.95%) | 78.37 | 82.61 | 259.60K |
| 2022-04-21 | 83.00 | 81.62 | ↓$1.38 (-1.66%) | 81.40 | 84.92 | 556.16K |
| 2022-04-20 | 81.82 | 80.21 | ↓$1.61 (-1.97%) | 79.18 | 81.82 | 262.67K |
| 2022-04-19 | 77.95 | 80.70 | ↑$2.75 (3.53%) | 77.94 | 81.51 | 408.34K |
| 2022-04-18 | 79.04 | 77.83 | ↓$1.21 (-1.53%) | 76.97 | 79.22 | 338.58K |
| 2022-04-14 | 78.65 | 79.33 | ↑$0.68 (0.86%) | 78.58 | 80.00 | 780.18K |
| 2022-04-13 | 76.97 | 77.90 | ↑$0.93 (1.21%) | 76.03 | 78.42 | 871.34K |
| 2022-04-12 | 78.11 | 76.00 | ↓$2.11 (-2.70%) | 75.81 | 78.56 | 292.81K |
| 2022-04-11 | 77.52 | 77.35 | ↓$0.17 (-0.22%) | 77.00 | 80.05 | 359.18K |
| 2022-04-08 | 76.29 | 77.41 | ↑$1.12 (1.47%) | 75.15 | 78.06 | 474.78K |
Create an account or log in to view more rows.
$CPA last chance to load imo
$CPA jeez
$CPA you wanna be a successful trader close your trades green
$CPA to the moon
$CPA not yet time to short
$CPA slap the ask.
$CPA HOLDING LONG AND STRONG!!!
$CPA bear trap
$CPA we all speculate but nobody knows what going to happen.
$CPA Hold on to your Butts.