CPA - Copa Holdings, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019105.62106.43103.93104.02104.02220,856
Aug 16, 2019102.33105.28100.41105.13105.13339,100
Aug 15, 2019103.63103.95100.41101.34101.34239,700
Aug 14, 2019101.25103.28101.25102.45102.45244,700
Aug 13, 2019105.30106.38102.42103.90103.90464,700
Aug 12, 2019109.68109.97103.82105.57105.57520,300
Aug 09, 2019110.74112.93110.12111.38111.38473,200
Aug 08, 2019108.00113.62106.77110.40110.401,298,900
Aug 07, 201999.83100.6697.8099.6199.61461,700
Aug 06, 201999.87101.7698.79100.73100.73371,000
Aug 05, 201997.6298.7396.5398.3098.30315,800
Aug 02, 201999.89100.2498.3699.2199.21145,300
Aug 01, 2019101.03101.8799.11100.23100.23221,400
Jul 31, 2019102.62103.28100.86101.10101.10293,400
Jul 30, 2019102.86103.89101.99102.51102.51230,800
Jul 29, 2019103.92104.49103.10103.58103.58185,400
Jul 26, 2019103.38103.81102.74103.60103.60227,500
Jul 25, 2019103.75104.00102.44102.87102.87275,600
Jul 24, 2019103.52105.00102.46104.00104.00233,200
Jul 23, 2019102.65103.43102.65103.00103.00240,700
Jul 22, 2019102.20103.61102.12102.71102.71365,700
Jul 19, 2019100.78102.25100.78101.65101.65363,200
Jul 18, 2019100.94101.2099.08100.78100.78279,800
Jul 17, 2019102.71103.05100.69100.98100.98402,400
Jul 16, 2019102.07103.63101.97103.06103.06223,900
Jul 15, 2019100.74102.51100.74101.98101.98421,200
Jul 12, 2019101.38101.95100.11100.74100.74191,200
Jul 11, 2019101.88102.76100.37101.00101.00265,500
Jul 10, 2019101.82103.31101.45101.89101.89355,700
Jul 09, 2019100.33101.4599.86101.12101.12360,200
Jul 08, 2019102.90103.79100.05100.60100.60656,000
Jul 05, 201996.07104.9795.78103.34103.341,165,800
Jul 03, 201995.6497.0594.6096.1096.10354,200
Jul 02, 201996.7396.7394.2894.6594.65280,600
Jul 01, 201998.0099.2096.0896.7396.73260,100
Jun 28, 201996.5698.1896.0897.5797.57420,800
Jun 27, 201994.7796.6594.4296.5096.50440,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...