Copa Holdings SA (CPA) Historical Stock Data
105.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPA is up 0.38% a day on average. There have been 14 days where Copa Holdings SA closed green and 16 days where CPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 107.05 | 105.81 | ↓$1.24 (-1.16%) | 102.75 | 107.39 | 458.62K |
| 2024-11-19 | 101.86 | 107.25 | ↑$5.39 (5.29%) | 101.50 | 107.71 | 560.58K |
| 2024-11-18 | 102.91 | 102.90 | ↓$0.01 (-0.01%) | 102.02 | 104.33 | 415.16K |
| 2024-11-15 | 103.69 | 102.56 | ↓$1.13 (-1.09%) | 101.56 | 104.49 | 274.30K |
| 2024-11-14 | 100.68 | 103.78 | ↑$3.10 (3.08%) | 99.50 | 103.93 | 300.89K |
| 2024-11-13 | 98.62 | 100.06 | ↑$1.44 (1.46%) | 98.60 | 101.91 | 151.90K |
| 2024-11-12 | 98.53 | 98.59 | ↑$0.06 (0.06%) | 97.75 | 99.60 | 155.95K |
| 2024-11-11 | 98.25 | 99.18 | ↑$0.93 (0.95%) | 97.62 | 100.23 | 150.55K |
| 2024-11-08 | 97.90 | 97.79 | ↓$0.11 (-0.11%) | 97.00 | 98.22 | 168.84K |
| 2024-11-07 | 98.33 | 97.89 | ↓$0.44 (-0.45%) | 97.42 | 99.49 | 171.74K |
| 2024-11-06 | 98.41 | 97.80 | ↓$0.61 (-0.62%) | 94.71 | 98.74 | 301.52K |
| 2024-11-05 | 96.18 | 95.72 | ↓$0.46 (-0.48%) | 94.66 | 96.60 | 192.36K |
| 2024-11-04 | 97.05 | 96.36 | ↓$0.69 (-0.71%) | 96.25 | 98.49 | 232.47K |
| 2024-11-01 | 97.54 | 97.63 | ↑$0.09 (0.09%) | 97.40 | 98.93 | 182.55K |
| 2024-10-31 | 98.78 | 97.30 | ↓$1.48 (-1.50%) | 97.02 | 99.88 | 184.71K |
| 2024-10-30 | 97.00 | 99.15 | ↑$2.15 (2.22%) | 97.00 | 99.59 | 204.15K |
| 2024-10-29 | 99.91 | 97.34 | ↓$2.57 (-2.57%) | 97.03 | 100.79 | 406.27K |
| 2024-10-28 | 101.44 | 101.19 | ↓$0.25 (-0.25%) | 101.10 | 104.31 | 289.37K |
| 2024-10-25 | 100.99 | 100.32 | ↓$0.67 (-0.66%) | 99.79 | 101.48 | 161.18K |
| 2024-10-24 | 101.53 | 100.84 | ↓$0.69 (-0.68%) | 99.68 | 101.53 | 288.98K |
| 2024-10-23 | 98.87 | 100.72 | ↑$1.85 (1.87%) | 98.65 | 100.82 | 252.63K |
| 2024-10-22 | 98.64 | 99.12 | ↑$0.48 (0.49%) | 98.00 | 100.26 | 421.21K |
| 2024-10-21 | 101.12 | 99.80 | ↓$1.32 (-1.31%) | 99.75 | 102.27 | 368.51K |
| 2024-10-18 | 102.00 | 102.04 | ↑$0.04 (0.04%) | 100.80 | 102.57 | 309.15K |
| 2024-10-17 | 101.87 | 101.73 | ↓$0.14 (-0.14%) | 100.30 | 102.01 | 361.38K |
| 2024-10-16 | 98.50 | 102.41 | ↑$3.91 (3.97%) | 98.30 | 102.46 | 611.94K |
| 2024-10-15 | 97.83 | 97.55 | ↓$0.28 (-0.29%) | 97.03 | 98.42 | 372.94K |
| 2024-10-14 | 95.86 | 97.40 | ↑$1.54 (1.61%) | 95.18 | 97.54 | 197.09K |
| 2024-10-11 | 94.43 | 95.69 | ↑$1.26 (1.33%) | 93.99 | 95.70 | 314.40K |
| 2024-10-10 | 93.53 | 94.43 | ↑$0.90 (0.96%) | 93.25 | 95.10 | 205.36K |
Create an account or log in to view more rows.
$CPA check out the one month chart.
Perfect bull flag.
$CPA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CPA the future is so bright .. I gotta wear shades..
$CPA dont be a POS today
$CPA today feels different to the moon
$CPA I don't know shit
but I know I'm holdin till I at least triple up
$CPA Let’s goooo
$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