CPA

Copa Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Copa Holdings SA CPA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -0.84% 64.08 15:13:01
Open Price Low Price High Price Close Price Prev Close
62.15 62.15 64.70 64.62
more quote information »

CPA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.1865.1760.0063.14507,9520.901.42%
1 Month69.1171.6255.2562.13577,024-5.03-7.28%
3 Months78.1184.9255.2568.42496,085-14.03-17.96%
6 Months85.0097.6355.2575.35485,970-20.92-24.61%
1 Year74.6497.6355.2575.67414,961-10.56-14.15%
3 Years96.07116.8824.0070.55480,494-31.99-33.3%
5 Years117.13141.3424.0079.76420,266-53.05-45.29%

CPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 64.62 1.25 1.97% 62.92 65.17 62.92 548,657
Jun 30 2022 63.37 1.28 2.06% 60.43 64.21 60.00 583,298
Jun 29 2022 62.09 0.01 0.02% 62.61 62.76 60.93 387,445
Jun 28 2022 62.08 -0.28 -0.45% 63.18 64.67 61.17 512,407
Jun 27 2022 62.36 -1.46 -2.29% 63.84 64.235 62.15 404,574
Jun 24 2022 63.82 2.65 4.33% 61.28 64.15 61.28 510,333
Jun 23 2022 61.17 -1.23 -1.97% 62.61 63.31 61.06 543,879
Jun 22 2022 62.40 2.26 3.76% 59.32 62.44 59.32 602,865
Jun 21 2022 60.14 0.12 0.2% 60.14 61.61 59.26 356,621
Jun 17 2022 60.02 4.26 7.64% 56.09 60.95 55.76 814,299
Jun 16 2022 55.76 -4.61 -7.64% 58.13 58.83 55.25 729,201
Jun 15 2022 60.37 1.87 3.2% 59.50 60.96 59.03 718,100
Jun 14 2022 58.50 -0.01 -0.02% 59.03 59.9699 57.25 436,935
Jun 13 2022 58.51 -3.65 -5.87% 60.59 61.34 58.41 742,686
Jun 10 2022 62.16 -2.97 -4.56% 65.00 66.4951 62.16 765,010
Jun 09 2022 65.13 -3.66 -5.32% 68.20 68.20 65.11 817,774
Jun 08 2022 68.79 -2.54 -3.56% 70.24 70.92 68.45 370,871
Jun 07 2022 71.33 0.80 1.13% 69.11 71.62 68.73 541,482
Jun 06 2022 70.53 0.75 1.07% 70.70 71.00 69.71 417,313
See More Historical Prices »


Your Recent History
NYSE
CPA
Copa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.