CPA

Copa Historical Data

CPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 72.64 -0.45 -0.62% 72.77 73.785 72.48 243,926
Aug 04 2022 73.09 3.80 5.48% 72.46 74.405 69.85 792,229
Aug 03 2022 69.29 2.25 3.36% 67.55 69.72 67.225 353,649
Aug 02 2022 67.04 -0.82 -1.21% 67.24 68.30 66.74 193,275
Aug 01 2022 67.86 0.64 0.95% 67.12 68.27 66.26 237,111
Jul 29 2022 67.22 0.18 0.27% 66.88 67.40 66.30 285,584
Jul 28 2022 67.04 0.66 0.99% 66.08 67.11 64.64 263,296
Jul 27 2022 66.38 2.26 3.52% 65.07 66.72 64.47 216,715
Jul 26 2022 64.12 -1.06 -1.63% 64.40 64.45 63.45 337,100
Jul 25 2022 65.18 1.18 1.84% 64.12 65.36 62.89 280,770
Jul 22 2022 64.00 -0.69 -1.07% 65.13 65.42 63.63 187,504
Jul 21 2022 64.69 -0.45 -0.69% 64.61 64.70 62.80 490,582
Jul 20 2022 65.14 0.13 0.2% 64.47 66.47 64.0866 450,081
Jul 19 2022 65.01 1.69 2.67% 63.73 65.685 63.73 356,196
Jul 18 2022 63.32 -0.03 -0.05% 64.73 65.70 62.85 264,824
Jul 15 2022 63.35 1.07 1.72% 62.98 63.38 61.20 207,462
Jul 14 2022 62.28 -0.11 -0.18% 61.40 63.525 60.93 277,002
Jul 13 2022 62.39 -0.92 -1.45% 61.62 62.60 60.78 349,576
Jul 12 2022 63.31 2.75 4.54% 60.68 64.795 60.68 298,417
Jul 11 2022 60.56 -2.15 -3.43% 62.00 62.125 60.21 273,630
Jul 08 2022 62.71 -0.69 -1.09% 63.58 63.95 62.29 434,555
Jul 07 2022 63.40 0.63 1.0% 63.77 63.77 62.21 221,732
Jul 06 2022 62.77 -2.30 -3.53% 63.52 65.125 61.75 391,884
Jul 05 2022 65.07 0.45 0.7% 62.15 65.13 62.15 377,086
Jul 04 2022 64.62 0.00 +0.00% 62.92 65.17 62.92 0
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 20 2022 60.02 0.00 +0.00% 56.09 60.95 55.76 0
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
Jun 03 2022 69.78 -1.12 -1.58% 70.00 71.16 68.74 183,763
Jun 02 2022 70.90 2.32 3.38% 68.49 70.97 68.34 294,625
Jun 01 2022 68.58 -2.12 -3.0% 71.39 71.80 67.55 242,378
May 31 2022 70.70 -0.05 -0.07% 70.01 71.29 69.79 314,094
May 30 2022 70.75 0.00 0.0% 70.75 70.75 70.75 0
May 27 2022 70.75 0.40 0.57% 70.90 72.50 70.385 232,275
May 26 2022 70.35 2.69 3.98% 68.42 71.60 68.075 363,092
May 25 2022 67.66 1.17 1.76% 66.00 68.11 66.00 253,910
May 24 2022 66.49 -1.88 -2.75% 67.20 67.20 65.295 325,429
May 23 2022 68.37 0.86 1.27% 69.05 69.94 67.97 228,689
May 20 2022 67.51 -0.39 -0.57% 69.09 69.9289 65.87 418,033
May 19 2022 67.90 -0.19 -0.28% 67.36 70.37 67.042 648,530
May 18 2022 68.09 -3.07 -4.31% 69.88 72.56 68.00 535,498
May 17 2022 71.16 3.11 4.57% 70.48 72.46 70.30 384,491
May 16 2022 68.05 -1.36 -1.96% 69.30 69.78 67.13 381,117
May 13 2022 69.41 1.39 2.04% 70.41 71.13 67.54 601,940
May 12 2022 68.02 1.92 2.9% 68.41 72.405 64.12 847,274
May 11 2022 66.10 -3.38 -4.86% 69.27 69.90 65.92 998,230
May 10 2022 69.48 1.75 2.58% 69.21 70.48 67.76 441,294
May 09 2022 67.73 -3.23 -4.55% 70.00 70.26 66.95 1,147,124


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.

Log in to InvestorsHub
Register Now