STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

Retail sales rise 0.9% in April, underscoring strength of U.S. consumers

Copa Holdings, S.A. (CPA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.11

+3.06

(+4.50%)

As of 11:51AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	70.48	72.44	70.38	71.11	71.11	115,055
May 16, 2022	69.30	69.76	67.13	68.05	68.05	381,100
May 13, 2022	70.41	71.13	67.54	69.41	69.41	601,900
May 12, 2022	68.41	72.41	64.12	68.02	68.02	847,300
May 11, 2022	69.27	69.90	65.92	66.10	66.10	998,200
May 10, 2022	69.21	70.48	67.76	69.48	69.48	441,300
May 09, 2022	70.00	70.26	66.95	67.73	67.73	1,147,100
May 06, 2022	72.50	72.94	70.03	70.96	70.96	539,300
May 05, 2022	73.31	74.00	71.44	72.67	72.67	582,500
May 04, 2022	74.00	74.77	71.50	73.87	73.87	597,000
May 03, 2022	73.25	74.86	72.08	74.13	74.13	238,900
May 02, 2022	75.00	75.56	71.04	72.40	72.40	773,900
Apr 29, 2022	76.31	78.00	75.16	75.37	75.37	506,500
Apr 28, 2022	76.64	77.83	74.88	77.30	77.30	239,600
Apr 27, 2022	75.27	76.59	74.00	75.48	75.48	191,200
Apr 26, 2022	78.15	78.90	74.83	75.40	75.40	372,500
Apr 25, 2022	77.67	79.36	76.80	79.07	79.07	300,900
Apr 22, 2022	81.78	82.61	78.37	78.55	78.55	259,600
Apr 21, 2022	83.00	84.92	81.40	81.62	81.62	556,200
Apr 20, 2022	81.82	81.82	79.18	80.21	80.21	269,800
Apr 19, 2022	77.95	81.54	77.94	80.70	80.70	408,300
Apr 18, 2022	79.04	79.55	76.97	77.83	77.83	338,600
Apr 14, 2022	78.65	80.09	78.58	79.33	79.33	784,600
Apr 13, 2022	76.97	78.44	76.03	77.90	77.90	871,300
Apr 12, 2022	78.11	78.56	75.81	76.00	76.00	304,600
Apr 11, 2022	77.52	80.12	77.00	77.35	77.35	359,200
Apr 08, 2022	76.29	78.10	75.15	77.41	77.41	474,800
Apr 07, 2022	78.83	78.97	75.93	76.99	76.99	425,200
Apr 06, 2022	79.57	80.70	76.29	78.70	78.70	410,800
Apr 05, 2022	81.65	82.71	80.16	81.71	81.71	662,300
Apr 04, 2022	81.90	83.03	80.31	81.73	81.73	283,800
Apr 01, 2022	84.34	84.96	82.62	82.80	82.80	477,600
Mar 31, 2022	80.71	84.64	80.43	83.64	83.64	424,900
Mar 30, 2022	80.32	81.19	79.53	80.52	80.52	210,600
Mar 29, 2022	81.19	83.00	80.69	81.30	81.30	273,300
Mar 28, 2022	79.08	79.81	77.88	79.36	79.36	239,700
Mar 25, 2022	77.98	79.98	77.80	78.70	78.70	251,300
Mar 24, 2022	77.47	77.95	76.02	77.00	77.00	471,400
Mar 23, 2022	77.69	78.45	75.64	76.50	76.50	326,000
Mar 22, 2022	78.79	79.81	77.56	78.80	78.80	180,400
Mar 21, 2022	77.93	78.78	76.49	77.45	77.45	198,500
Mar 18, 2022	75.96	79.76	74.88	78.76	78.76	296,600
Mar 17, 2022	77.61	79.06	74.98	76.57	76.57	383,500
Mar 16, 2022	77.43	79.95	77.21	79.59	79.59	547,600
Mar 15, 2022	75.37	77.97	74.51	76.21	76.21	527,100
Mar 14, 2022	73.47	75.44	71.36	74.12	74.12	893,500
Mar 11, 2022	75.78	75.78	71.79	73.04	73.04	946,600
Mar 10, 2022	71.84	75.18	71.84	74.40	74.40	315,800
Mar 09, 2022	73.71	75.96	72.27	74.34	74.34	604,200
Mar 08, 2022	67.06	72.85	65.64	69.70	69.70	1,140,600
Mar 07, 2022	73.18	73.81	64.47	65.83	65.83	1,870,900
Mar 04, 2022	77.07	78.36	73.42	73.79	73.79	478,100
Mar 03, 2022	83.14	83.83	78.46	78.47	78.47	268,300
Mar 02, 2022	82.87	83.69	80.77	82.23	82.23	419,400
Mar 01, 2022	83.86	84.52	79.33	81.14	81.14	463,900
Feb 28, 2022	87.14	88.09	82.35	84.84	84.84	653,700
Feb 25, 2022	87.29	89.50	87.28	88.93	88.93	290,900
Feb 24, 2022	84.43	87.08	83.60	86.62	86.62	556,600
Feb 23, 2022	91.01	91.71	87.72	87.72	87.72	250,000
Feb 22, 2022	92.23	92.23	88.42	89.67	89.67	382,600
Feb 18, 2022	94.00	96.71	92.50	93.24	93.24	293,500
Feb 17, 2022	96.24	97.63	93.46	94.02	94.02	616,700
Feb 16, 2022	92.93	97.21	92.48	97.00	97.00	558,600
Feb 15, 2022	92.01	95.83	91.61	94.09	94.09	674,300
Feb 14, 2022	86.56	89.95	86.28	88.80	88.80	963,800
Feb 11, 2022	90.96	93.09	85.82	86.47	86.47	572,300
Feb 10, 2022	86.00	93.38	85.61	91.21	91.21	1,307,900
Feb 09, 2022	88.77	89.93	87.45	88.71	88.71	611,100
Feb 08, 2022	84.17	88.18	83.56	88.01	88.01	796,900
Feb 07, 2022	81.97	83.97	79.80	83.95	83.95	645,900
Feb 04, 2022	80.93	81.84	79.40	81.70	81.70	229,500
Feb 03, 2022	82.28	83.87	81.53	81.75	81.75	208,300
Feb 02, 2022	84.05	85.49	83.58	83.75	83.75	248,600
Feb 01, 2022	83.95	85.50	83.09	84.45	84.45	201,000
Jan 31, 2022	79.20	83.72	79.20	83.58	83.58	254,600
Jan 28, 2022	79.10	79.98	75.86	79.89	79.89	285,700
Jan 27, 2022	80.10	82.28	78.16	78.80	78.80	271,600
Jan 26, 2022	81.05	81.51	77.99	79.11	79.11	439,200
Jan 25, 2022	77.86	80.06	77.18	79.70	79.70	325,700
Jan 24, 2022	78.73	79.42	76.07	79.41	79.41	312,100
Jan 21, 2022	83.48	83.53	80.15	80.24	80.24	448,100
Jan 20, 2022	83.73	86.67	82.42	83.77	83.77	304,900
Jan 19, 2022	83.50	84.93	81.68	82.78	82.78	566,900
Jan 18, 2022	86.76	87.02	83.55	83.60	83.60	323,100
Jan 14, 2022	86.47	87.98	85.88	87.93	87.93	320,600
Jan 13, 2022	85.14	87.26	84.21	87.01	87.01	443,800
Jan 12, 2022	84.58	86.41	84.30	84.36	84.36	584,300
Jan 11, 2022	83.68	85.52	82.56	85.07	85.07	372,200
Jan 10, 2022	83.45	83.45	81.11	82.47	82.47	499,800
Jan 07, 2022	81.14	83.55	80.08	83.16	83.16	671,300
Jan 06, 2022	82.25	83.17	81.04	81.05	81.05	303,200
Jan 05, 2022	85.00	85.00	81.71	81.80	81.80	282,400
Jan 04, 2022	84.16	85.19	82.20	84.90	84.90	804,500
Jan 03, 2022	83.43	85.49	82.74	83.20	83.20	273,600
Dec 31, 2021	82.19	83.14	82.16	82.66	82.66	107,200
Dec 30, 2021	81.69	83.82	81.69	82.31	82.31	197,500
Dec 29, 2021	82.04	83.37	81.59	81.72	81.72	197,700
Dec 28, 2021	81.43	83.50	81.43	82.51	82.51	158,900
Dec 27, 2021	81.75	83.13	80.76	81.95	81.95	292,100
Dec 23, 2021	83.21	83.55	81.19	82.44	82.44	294,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.79+247.38(+1.22%)

S&P 5004,064.82+56.81(+1.42%)

DOW32,473.33+249.91(+0.78%)

CAD/USD0.7791+0.0007(+0.0841%)

CRUDE OIL114.03-0.17(-0.15%)

BTC-CAD38,666.02+543.43(+1.43%)

STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

Copa Holdings, S.A. (CPA)

S&P/TSX
20,453.79
+247.38(+1.22%)

S&P 500
4,064.82
+56.81(+1.42%)

DOW
32,473.33
+249.91(+0.78%)

CAD/USD
0.7791
+0.0007(+0.0841%)

CRUDE OIL
114.03
-0.17(-0.15%)

BTC-CAD
38,666.02
+543.43(+1.43%)