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.

DateOpenCloseChangeLowHighVolume
2022-05-2069.0967.51↓$1.58 (-2.29%)65.8769.93418.03K
2022-05-1967.3667.90↑$0.54 (0.80%)67.0670.17648.53K
2022-05-1869.8868.09↓$1.79 (-2.56%)68.0072.53535.50K
2022-05-1770.4871.16↑$0.68 (0.96%)70.3872.44384.49K
2022-05-1669.3068.05↓$1.25 (-1.80%)67.1369.76372.10K
2022-05-1370.4169.41↓$1.00 (-1.42%)67.5470.96595.34K
2022-05-1268.4168.02↓$0.39 (-0.57%)64.1272.41847.27K
2022-05-1169.2766.10↓$3.17 (-4.58%)65.9269.901M
2022-05-1069.2169.48↑$0.27 (0.39%)67.7670.48359.57K
2022-05-0970.0067.73↓$2.27 (-3.24%)66.9570.261.15M
2022-05-0672.5070.96↓$1.54 (-2.12%)70.0372.92539.26K
2022-05-0573.3172.67↓$0.64 (-0.87%)71.4474.00497.22K
2022-05-0474.0073.87↓$0.13 (-0.18%)71.5074.77597.03K
2022-05-0373.2574.13↑$0.88 (1.20%)72.1174.86238.95K
2022-05-0275.0072.40↓$2.60 (-3.47%)71.0475.56773.85K
2022-04-2976.3175.37↓$0.94 (-1.23%)75.1678.00505.21K
2022-04-2876.6477.30↑$0.66 (0.86%)75.0177.83239.56K
2022-04-2775.2775.48↑$0.21 (0.28%)74.0076.59188.87K
2022-04-2678.1575.40↓$2.75 (-3.52%)74.8479.01372.55K
2022-04-2577.6779.07↑$1.40 (1.80%)76.8079.36267.83K
2022-04-2281.7878.55↓$3.23 (-3.95%)78.3782.61259.60K
2022-04-2183.0081.62↓$1.38 (-1.66%)81.4084.92556.16K
2022-04-2081.8280.21↓$1.61 (-1.97%)79.1881.82262.67K
2022-04-1977.9580.70↑$2.75 (3.53%)77.9481.51408.34K
2022-04-1879.0477.83↓$1.21 (-1.53%)76.9779.22338.58K
2022-04-1478.6579.33↑$0.68 (0.86%)78.5880.00780.18K
2022-04-1376.9777.90↑$0.93 (1.21%)76.0378.42871.34K
2022-04-1278.1176.00↓$2.11 (-2.70%)75.8178.56292.81K
2022-04-1177.5277.35↓$0.17 (-0.22%)77.0080.05359.18K
2022-04-0876.2977.41↑$1.12 (1.47%)75.1578.06474.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$CPA last chance to load imo

0 Like Report
bulls_only

$CPA you wanna be a successful trader close your trades green

0 Like Report
Modok

$CPA HOLDING LONG AND STRONG!!!

0 Like Report
a

$CPA bear trap

0 Like Report
TFTSeasonOne

$CPA we all speculate but nobody knows what going to happen.

0 Like Report
kairaae

$CPA Hold on to your Butts.

0 Like Report