CPA - Copa Holdings, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201994.5595.0293.1994.1494.14177,500
Jun 25, 201995.6196.0293.8594.1094.10310,300
Jun 24, 201997.0097.0095.2995.6595.65182,100
Jun 21, 201998.7599.5396.9497.0097.00251,800
Jun 20, 201998.0099.9797.8198.9898.98269,800
Jun 19, 201996.0097.6895.9697.5097.50269,800
Jun 18, 201996.0497.6394.7095.9695.96316,700
Jun 17, 201996.5096.9595.2995.9595.95144,700
Jun 14, 201995.8596.9694.7596.2596.25244,500
Jun 13, 201995.0297.0195.0296.1996.19420,300
Jun 12, 201994.0296.0893.4194.7894.78353,300
Jun 11, 201995.0095.3593.5893.9393.93333,000
Jun 10, 201994.0094.5793.7194.2094.20191,000
Jun 07, 201992.2993.6291.5993.0193.01158,500
Jun 06, 201992.3492.6090.4791.8591.85149,800
Jun 05, 201993.3093.5091.5792.1092.10266,200
Jun 04, 201990.5393.0090.5392.5092.50281,100
Jun 03, 201989.6191.5888.4089.9289.92277,000
May 31, 201989.5890.4088.6089.6189.61517,500
May 30, 201990.4391.5590.0990.5090.50251,900
May 30, 20190.65 Dividend
May 29, 201990.5191.1889.0690.7890.13150,900
May 28, 201992.5992.6490.8190.9190.26181,200
May 24, 201992.7092.7091.1592.0091.34170,600
May 23, 201989.7592.6389.7591.9491.28213,700
May 22, 201991.7992.4190.3090.7890.13212,400
May 21, 201992.2492.8591.3691.9891.32244,000
May 20, 201989.1591.8488.4691.4590.80265,600
May 17, 201992.7192.8788.9489.7989.15379,600
May 16, 201993.1894.6692.0093.8793.20363,700
May 15, 201990.0893.9589.6493.0692.39397,200
May 14, 201991.6792.6990.2390.7090.05463,000
May 13, 201994.1195.8590.6191.5690.90494,900
May 10, 201996.8897.0091.0394.2493.57818,400
May 09, 201988.3098.3186.5697.3596.652,006,700
May 08, 201982.2382.8581.1481.3780.79268,800
May 07, 201981.8682.1280.6582.1081.51224,800
May 06, 201983.1084.2982.9483.0682.47195,400
May 03, 201983.0085.7183.0085.5084.89326,900
May 02, 201981.3183.1681.2382.7282.13262,300
May 01, 201983.3483.6580.5581.5280.94370,600
Apr 30, 201979.7483.3279.4383.2682.66589,300
Apr 29, 201979.7379.8979.0679.7279.15204,400
Apr 26, 201977.6480.1977.6479.6379.06239,200
Apr 25, 201980.0080.1477.5777.9977.43436,900
Apr 24, 201980.2281.7279.4979.6279.05199,100
Apr 23, 201978.9080.7578.9080.1779.60324,200
Apr 22, 201980.6281.1178.7378.9078.34314,100
Apr 18, 201980.2082.0779.6381.5180.93216,400
Apr 17, 201980.1381.7678.3680.5179.93245,600
Apr 16, 201981.0381.5578.7979.7579.18318,000
Apr 15, 201982.3182.3180.5080.7480.16281,100
Apr 12, 201984.9886.0982.1382.7382.14282,500
Apr 11, 201983.3684.7583.1784.4783.87216,000
Apr 10, 201982.3683.9580.8583.7883.18214,800
Apr 09, 201983.6184.0881.5481.7581.16371,700
Apr 08, 201985.2985.8183.7084.2383.63401,500
Apr 05, 201984.9886.7684.8186.0085.38303,800
Apr 04, 201983.9385.3782.7884.8384.22279,300
Apr 03, 201983.8785.1583.5083.7183.11329,300
Apr 02, 201983.8884.0081.9783.0582.46348,800
Apr 01, 201981.2383.5680.6683.3082.70351,500
Mar 29, 201979.4080.9679.1280.6180.03340,100
Mar 28, 201979.4879.9078.5478.7078.14273,500
Mar 27, 201979.0080.2878.5979.3378.76347,400
Mar 26, 201978.2679.7778.2679.4578.88308,000
Mar 25, 201978.8679.9777.9478.2177.65153,000
Mar 22, 201981.9882.2778.8978.9678.39314,400
Mar 21, 201981.4382.7181.4182.5982.00291,800
Mar 20, 201981.9182.7179.2381.8981.30376,200
Mar 19, 201982.8183.7581.6782.2181.62463,500
Mar 18, 201983.5283.9981.4182.6482.05448,800
Mar 15, 201984.5484.6483.3683.5382.93284,500
Mar 14, 201984.2885.0083.4783.9883.38243,900
Mar 13, 201983.5184.6382.6884.2183.61224,700
Mar 12, 201984.2184.3082.8983.1882.58242,100
Mar 11, 201982.4884.1981.0583.9483.34328,100
Mar 08, 201982.0283.2081.6882.8082.21179,900
Mar 07, 201984.1685.1082.4882.8582.26343,000
Mar 06, 201984.6186.0784.2684.7584.14359,700
Mar 05, 201985.5685.6083.6284.6083.99484,000
Mar 04, 201986.2386.6484.8685.0584.44512,400
Mar 01, 201988.6488.8985.9186.3685.74330,600
Feb 28, 201987.7588.6887.0988.1787.54288,700
Feb 27, 201988.6189.8087.5787.7287.09195,200
Feb 27, 20190.65 Dividend
Feb 26, 201990.4091.3689.5889.6288.33404,400
Feb 25, 201989.7491.1589.2290.5789.27506,300
Feb 22, 201989.5590.4388.3089.2888.00289,200
Feb 21, 201989.9090.9788.7289.3388.05321,200
Feb 20, 201989.9590.8289.6089.9088.61399,900
Feb 19, 201990.6992.2589.9390.7189.41324,700
Feb 15, 201995.2995.2991.2791.3390.02394,500
Feb 14, 201988.6495.6687.2594.2392.88992,700
Feb 13, 201993.6195.6493.2794.7693.40427,700
Feb 12, 201996.0096.0093.5193.5992.25386,700
Feb 11, 201996.5097.0395.1295.6794.30269,800
Feb 08, 201996.3697.0895.2196.2294.84193,800
Feb 07, 201997.4597.4595.1996.8495.45237,700
Feb 06, 201998.0998.5396.9697.5496.14308,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...