STOCK FUTURES DRIFT AHEAD OF POWELL APPEARANCE

Shares of Bed Bath & Beyond sink after retailer unveils plans to raise US$1B via equity offering

Copa Holdings, S.A. (CPA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

92.16

+3.28

(+3.69%)

At close: 04:00PM EST

94.54

+2.38

(+2.58%)

Pre-Market:

08:08AM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	89.00	92.16	88.31	92.16	92.16	527,300
Feb 03, 2023	91.65	92.01	87.72	88.88	88.88	908,400
Feb 02, 2023	91.60	94.41	91.34	92.92	92.92	805,000
Feb 01, 2023	91.56	92.80	90.35	91.69	91.69	502,100
Jan 31, 2023	90.13	92.10	87.93	92.08	92.08	301,000
Jan 30, 2023	90.00	91.50	89.67	90.48	90.48	301,700
Jan 27, 2023	91.59	91.83	90.44	90.49	90.49	303,900
Jan 26, 2023	92.21	92.78	90.78	92.32	92.32	233,800
Jan 25, 2023	88.43	91.88	87.91	91.86	91.86	282,000
Jan 24, 2023	92.49	92.50	88.84	89.02	89.02	525,700
Jan 23, 2023	91.90	92.59	91.11	92.50	92.50	300,800
Jan 20, 2023	92.26	92.83	91.48	91.90	91.90	395,200
Jan 19, 2023	91.23	91.97	90.06	91.88	91.88	303,500
Jan 18, 2023	92.48	93.37	91.00	91.60	91.60	491,700
Jan 17, 2023	93.57	94.15	90.86	91.74	91.74	788,200
Jan 13, 2023	89.60	94.78	89.05	93.51	93.51	840,300
Jan 12, 2023	86.27	88.48	84.99	87.91	87.91	818,500
Jan 11, 2023	86.10	87.26	85.00	85.50	85.50	533,500
Jan 10, 2023	85.53	86.85	85.53	86.57	86.57	407,700
Jan 09, 2023	86.05	86.76	85.24	85.46	85.46	480,200
Jan 06, 2023	84.05	85.45	83.70	85.10	85.10	446,300
Jan 05, 2023	84.00	85.08	83.41	84.15	84.15	279,600
Jan 04, 2023	82.19	84.94	81.69	84.82	84.82	271,000
Jan 03, 2023	83.69	84.33	81.80	82.17	82.17	243,400
Dec 30, 2022	82.47	83.63	82.47	83.17	83.17	183,900
Dec 29, 2022	81.57	83.59	81.34	83.32	83.32	187,200
Dec 28, 2022	82.83	83.36	81.05	81.47	81.47	228,100
Dec 27, 2022	83.49	84.59	83.03	83.27	83.27	175,000
Dec 23, 2022	84.16	84.74	82.94	84.59	84.59	222,800
Dec 22, 2022	83.69	84.04	82.63	84.01	84.01	140,500
Dec 21, 2022	84.99	85.77	83.74	83.97	83.97	354,800
Dec 20, 2022	82.76	84.44	82.76	84.23	84.23	274,000
Dec 19, 2022	81.65	82.85	81.27	82.49	82.49	197,100
Dec 16, 2022	82.51	83.42	81.01	81.71	81.71	252,200
Dec 15, 2022	83.66	83.66	81.05	83.02	83.02	304,500
Dec 14, 2022	82.76	82.93	81.04	82.36	82.36	390,500
Dec 13, 2022	87.78	87.78	80.86	82.18	82.18	415,800
Dec 12, 2022	81.25	83.50	81.08	83.21	83.21	267,500
Dec 09, 2022	82.41	83.27	81.62	81.73	81.73	590,200
Dec 08, 2022	83.80	83.89	80.69	82.41	82.41	296,700
Dec 07, 2022	86.03	86.03	82.95	82.95	82.95	258,600
Dec 06, 2022	85.10	86.34	84.55	86.32	86.32	451,800
Dec 05, 2022	88.30	88.66	83.93	84.98	84.98	471,200
Dec 02, 2022	86.44	89.17	86.44	88.75	88.75	431,000
Dec 01, 2022	87.43	88.35	86.82	87.59	87.59	206,200
Nov 30, 2022	86.21	87.78	85.36	87.63	87.63	545,500
Nov 29, 2022	85.07	86.73	84.95	86.15	86.15	287,200
Nov 28, 2022	85.43	86.38	84.52	84.95	84.95	268,800
Nov 25, 2022	86.28	87.50	86.07	86.38	86.38	107,400
Nov 23, 2022	84.98	87.08	84.90	86.45	86.45	279,900
Nov 22, 2022	82.87	84.72	82.20	84.16	84.16	504,000
Nov 21, 2022	81.11	83.20	80.68	83.12	83.12	494,700
Nov 18, 2022	78.94	81.34	78.37	81.11	81.11	425,700
Nov 17, 2022	77.25	79.63	76.99	77.88	77.88	689,700
Nov 16, 2022	73.73	75.40	73.71	74.87	74.87	306,000
Nov 15, 2022	76.19	77.60	74.08	74.52	74.52	321,600
Nov 14, 2022	75.29	76.53	74.82	75.10	75.10	255,200
Nov 11, 2022	77.00	77.20	74.59	75.67	75.67	580,300
Nov 10, 2022	78.06	78.09	75.77	75.92	75.92	297,000
Nov 09, 2022	75.98	76.82	75.01	75.69	75.69	200,200
Nov 08, 2022	76.35	77.15	75.85	76.53	76.53	179,400
Nov 07, 2022	77.49	77.50	75.37	76.31	76.31	164,000
Nov 04, 2022	76.35	76.86	75.25	76.78	76.78	237,300
Nov 03, 2022	72.76	75.17	72.23	74.80	74.80	172,700
Nov 02, 2022	75.94	75.99	73.46	73.79	73.79	153,500
Nov 01, 2022	76.09	77.16	75.71	76.22	76.22	230,500
Oct 31, 2022	74.97	76.29	74.28	75.23	75.23	241,200
Oct 28, 2022	74.76	76.38	74.39	75.29	75.29	387,400
Oct 27, 2022	75.21	76.35	74.45	74.62	74.62	330,800
Oct 26, 2022	74.93	75.14	72.51	72.94	72.94	258,500
Oct 25, 2022	74.26	75.07	73.45	74.87	74.87	155,300
Oct 24, 2022	75.50	75.89	73.71	74.44	74.44	270,500
Oct 21, 2022	74.15	75.25	73.93	75.16	75.16	183,500
Oct 20, 2022	74.20	74.72	73.57	73.92	73.92	142,100
Oct 19, 2022	74.50	74.80	73.15	73.90	73.90	243,000
Oct 18, 2022	74.24	74.93	72.94	74.21	74.21	270,600
Oct 17, 2022	73.45	73.79	72.36	72.77	72.77	134,500
Oct 14, 2022	74.20	74.20	71.54	71.67	71.67	102,800
Oct 13, 2022	70.49	73.65	69.67	73.00	73.00	258,100
Oct 12, 2022	70.37	71.87	70.32	71.48	71.48	185,800
Oct 11, 2022	72.20	72.20	69.92	70.78	70.78	256,200
Oct 10, 2022	72.60	72.73	70.75	71.70	71.70	169,600
Oct 07, 2022	72.46	72.53	71.29	72.04	72.04	112,700
Oct 06, 2022	72.97	73.38	72.13	73.03	73.03	152,700
Oct 05, 2022	71.19	73.25	71.14	72.81	72.81	241,500
Oct 04, 2022	70.54	73.00	70.25	72.87	72.87	307,800
Oct 03, 2022	67.73	69.71	66.90	68.63	68.63	362,900
Sept 30, 2022	67.27	67.82	66.15	67.01	67.01	202,400
Sept 29, 2022	67.55	67.57	65.88	66.89	66.89	183,400
Sept 28, 2022	66.81	69.08	66.60	68.74	68.74	227,000
Sept 27, 2022	66.18	67.24	65.68	66.83	66.83	200,400
Sept 26, 2022	66.15	67.43	65.01	65.06	65.06	203,800
Sept 23, 2022	68.68	68.92	65.43	66.85	66.85	589,500
Sept 22, 2022	72.85	72.85	69.11	69.80	69.80	438,700
Sept 21, 2022	73.79	74.44	71.57	72.53	72.53	244,800
Sept 20, 2022	75.27	75.78	74.06	74.59	74.59	130,800
Sept 19, 2022	73.24	76.26	73.24	75.91	75.91	165,000
Sept 16, 2022	74.44	74.47	72.80	73.90	73.90	389,500
Sept 15, 2022	75.17	77.30	75.17	75.59	75.59	306,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7447+0.0010(+0.1318%)

CRUDE OIL75.12+1.01(+1.36%)

BTC-CAD30,905.72-10.33(-0.03%)

STOCK FUTURES DRIFT AHEAD OF POWELL APPEARANCE

Copa Holdings, S.A. (CPA)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7447
+0.0010(+0.1318%)

CRUDE OIL
75.12
+1.01(+1.36%)

BTC-CAD
30,905.72
-10.33(-0.03%)