Copa S.A.
92.29
0.53 (0.58%)
At close: Jan 15, 2025, 12:00 PM

CPA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 88.50 91.87 88.21 91.76 3.54 4.01% 439,277
Jan 13, 2025 86.31 88.62 85.27 88.22 0.90 1.03% 385,404
Jan 10, 2025 90.03 90.64 86.75 87.32 -2.05 -2.29% 401,664
Jan 8, 2025 89.41 89.61 87.64 89.37 -0.86 -0.95% 232,350
Jan 7, 2025 89.28 91.58 89.28 90.23 1.75 1.98% 169,518
Jan 6, 2025 86.52 88.78 86.47 88.48 2.39 2.78% 262,718
Jan 3, 2025 85.87 86.31 84.58 86.09 0.38 0.44% 222,800
Jan 2, 2025 88.25 89.38 85.42 85.71 -2.17 -2.47% 218,720
Dec 31, 2024 86.64 88.31 86.59 87.88 0.46 0.53% 199,800
Dec 30, 2024 86.85 87.52 86.25 87.42 -0.22 -0.25% 230,000
Dec 27, 2024 86.73 87.67 86.06 87.64 0.11 0.13% 302,900
Dec 26, 2024 88.62 88.70 87.53 87.53 -1.10 -1.24% 265,900
Dec 24, 2024 88.61 89.31 88.00 88.63 0.26 0.29% 122,330
Dec 23, 2024 86.70 88.55 86.39 88.37 -0.50 -0.56% 310,000
Dec 20, 2024 88.11 90.26 88.11 88.87 0.27 0.30% 307,200
Dec 19, 2024 87.21 89.21 86.97 88.60 2.09 2.42% 437,504
Dec 18, 2024 88.04 89.86 86.08 86.51 -1.46 -1.66% 378,736
Dec 17, 2024 86.16 88.04 85.38 87.97 1.81 2.10% 639,700
Dec 16, 2024 87.44 88.71 86.13 86.16 -1.40 -1.60% 335,000
Dec 13, 2024 88.00 88.48 86.67 87.56 -0.57 -0.65% 463,300
Dec 12, 2024 91.55 91.97 87.85 88.13 -3.31 -3.62% 359,128
Dec 11, 2024 89.00 91.61 88.43 91.44 2.92 3.30% 392,906
Dec 10, 2024 88.52 89.29 87.73 88.52 0.97 1.11% 438,400
Dec 9, 2024 90.39 90.41 87.40 87.55 -2.08 -2.32% 429,206
Dec 6, 2024 90.41 91.75 89.31 89.63 0.00 0.00% 341,700
Dec 5, 2024 90.60 91.86 89.39 89.63 -0.23 -0.26% 350,037
Dec 4, 2024 89.50 90.50 88.87 89.86 0.00 0.00% 271,200
Dec 3, 2024 91.26 91.48 89.59 89.86 -1.08 -1.19% 271,833
Dec 2, 2024 92.05 92.52 89.80 90.94 -2.43 -2.60% 453,100
Nov 29, 2024 93.50 93.88 92.00 93.37 0.02 0.02% 241,100
Nov 27, 2024 92.69 93.57 92.19 93.35 0.45 0.48% 291,100
Nov 26, 2024 95.04 95.25 91.85 92.90 -1.29 -1.37% 504,800
Nov 25, 2024 93.82 96.46 92.57 94.19 0.82 0.88% 690,200
Nov 22, 2024 92.60 95.10 88.55 93.37 0.61 0.66% 851,412
Nov 21, 2024 97.07 97.77 91.46 92.76 -13.05 -12.33% 1,410,671
Nov 20, 2024 107.05 107.39 102.75 105.81 -1.44 -1.34% 458,731
Nov 19, 2024 101.86 107.71 101.50 107.25 4.35 4.23% 560,600
Nov 18, 2024 102.91 104.33 102.02 102.90 0.34 0.33% 415,200
Nov 15, 2024 103.69 104.49 101.56 102.56 -1.22 -1.18% 274,300
Nov 14, 2024 100.68 103.93 99.50 103.78 3.72 3.72% 300,900
Nov 13, 2024 98.62 101.91 98.60 100.06 1.47 1.49% 151,904
Nov 12, 2024 98.53 99.60 97.75 98.59 -0.59 -0.59% 155,948
Nov 11, 2024 98.25 100.23 97.62 99.18 1.39 1.42% 150,547
Nov 8, 2024 97.90 98.22 97.00 97.79 -0.10 -0.10% 168,840
Nov 7, 2024 98.33 99.49 97.42 97.89 0.09 0.09% 171,743
Nov 6, 2024 98.41 98.74 94.71 97.80 2.08 2.17% 301,519
Nov 5, 2024 96.18 96.60 94.66 95.72 -0.64 -0.66% 192,400
Nov 4, 2024 97.05 98.49 96.25 96.36 -1.27 -1.30% 232,500
Nov 1, 2024 97.54 98.93 97.40 97.63 0.33 0.34% 182,549
Oct 31, 2024 98.78 99.88 97.02 97.30 -1.85 -1.87% 184,706

Create Price Alert on CPA

Your price alert will notify you when the stock price is above 92.29.

Add to Watchlist