U.S. markets closed

Copa Holdings, S.A. (CPA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.01+1.18 (+1.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202176.4178.1176.1678.0178.01378,819
Jun 17, 202176.2477.1275.2576.8376.83319,300
Jun 16, 202175.4377.0775.2075.3975.39318,500
Jun 15, 202177.2077.2075.2975.5175.51310,700
Jun 14, 202176.7777.6076.2677.2077.20236,400
Jun 11, 202176.0177.2375.7677.0077.00506,800
Jun 10, 202176.8777.5075.2275.7475.74293,500
Jun 09, 202177.9378.3476.6376.6676.66636,200
Jun 08, 202177.9678.1676.5177.4877.48240,600
Jun 07, 202176.0477.8375.7577.2277.22232,100
Jun 04, 202178.7579.0775.5375.9775.97528,400
Jun 03, 202180.5480.5477.6978.0678.06364,200
Jun 02, 202184.6984.9180.9281.4481.44385,300
Jun 01, 202183.0785.0582.4084.4584.45466,300
May 28, 202182.7983.6281.2482.2682.26545,700
May 27, 202183.2983.2981.4582.8182.81195,300
May 26, 202182.0783.3381.8482.3182.31390,200
May 25, 202181.6382.6781.0481.3381.33180,800
May 24, 202181.8981.8979.8181.1781.17227,500
May 21, 202181.1481.8680.1180.4980.49290,600
May 20, 202180.0580.9578.0580.3680.36243,500
May 19, 202180.0680.9578.9979.4779.47197,700
May 18, 202183.5684.6581.3181.3681.36203,200
May 17, 202181.7883.1481.7883.0183.01310,300
May 14, 202181.7984.1981.0482.6882.68860,500
May 13, 202182.1682.9879.0280.0580.05386,900
May 12, 202183.1784.0680.5980.9480.94278,000
May 11, 202183.9884.6381.2883.3383.33295,100
May 10, 202188.5189.1285.8485.8985.89333,700
May 07, 202186.2989.3785.7188.4788.47436,400
May 06, 202181.3586.4079.8985.7385.73606,000
May 05, 202182.2383.4981.5182.0782.07220,700
May 04, 202184.5384.7482.3983.3883.38273,800
May 03, 202186.5786.8584.6785.2885.28284,300
Apr 30, 202187.0089.0186.0286.5086.50335,000
Apr 29, 202185.5887.3285.5187.3087.30378,700
Apr 28, 202183.1985.3383.1985.2585.25315,600
Apr 27, 202182.0184.3281.8883.9883.98431,100
Apr 26, 202181.8083.2081.2982.0182.01254,600
Apr 23, 202179.6081.5678.4781.1581.15260,200
Apr 22, 202177.4080.2076.8578.9478.94401,100
Apr 21, 202176.3477.3074.7777.2377.23572,000
Apr 20, 202179.0579.1874.1375.9675.96575,500
Apr 19, 202182.0482.4579.9480.1180.11298,900
Apr 16, 202182.0682.8581.3182.0582.05157,600
Apr 15, 202182.0682.7280.4882.0682.06212,200
Apr 14, 202183.0984.4580.9881.3981.39192,900
Apr 13, 202180.1083.0178.5882.6882.68235,500
Apr 12, 202183.0683.5479.7880.9280.92265,700
Apr 09, 202181.0081.4479.4680.7480.74243,000
Apr 08, 202180.0981.9579.5681.3181.31551,600
Apr 07, 202182.8483.5980.2880.3880.38191,500
Apr 06, 202180.6483.4480.6182.4582.45585,700
Apr 05, 202182.1283.0480.2780.6580.65341,400
Apr 01, 202181.3282.4380.5280.9280.92296,200
Mar 31, 202180.7581.9879.9680.7980.79352,400
Mar 30, 202177.8781.7477.6180.7580.75569,200
Mar 29, 202179.8379.8375.5777.2277.22893,300
Mar 26, 202182.8082.8078.1980.1780.17288,700
Mar 25, 202178.5782.2578.1282.0682.06490,500
Mar 24, 202183.3084.0379.2079.3179.31301,100
Mar 23, 202184.6285.5481.8082.0882.08579,900
Mar 22, 202187.7087.7084.7985.1885.18454,400
Mar 19, 202187.9390.2886.4389.8689.86383,500
Mar 18, 202190.0792.1788.1688.2588.25175,500
Mar 17, 202189.9291.6488.9191.3991.39192,900
Mar 16, 202190.4891.0988.3490.5190.51322,900
Mar 15, 202192.3093.7790.4690.6290.62462,800
Mar 12, 202190.7092.1089.4591.5891.581,056,000
Mar 11, 202190.7093.0290.2591.0291.02419,000
Mar 10, 202191.4892.4488.5190.2290.22256,100
Mar 09, 202192.0492.9990.0891.4191.41411,300
Mar 08, 202190.1992.6088.9992.1392.13843,800
Mar 05, 202190.1690.1682.9489.2989.29639,800
Mar 04, 202193.3393.5686.3389.5389.531,168,100
Mar 03, 202194.0094.9192.9793.5193.51431,200
Mar 02, 202193.3394.2791.8193.9293.92402,400
Mar 01, 202193.4094.8491.5193.5393.53696,700
Feb 26, 202190.5091.7289.2091.6791.67532,200
Feb 25, 202192.7093.0088.4390.5590.55989,800
Feb 24, 202189.9193.4389.6793.3793.37716,000
Feb 23, 202189.1590.4985.3789.2689.26671,900
Feb 22, 202184.1089.1383.7188.4088.40620,500
Feb 19, 202181.2685.1380.5384.3284.32433,000
Feb 18, 202181.2882.5580.5881.3981.39419,600
Feb 17, 202179.8682.6179.5682.0782.07506,400
Feb 16, 202178.2481.1078.2480.8380.83306,400
Feb 12, 202175.7277.9775.5377.7877.78339,700
Feb 11, 202177.8577.9774.5476.5676.56726,700
Feb 10, 202178.7079.0777.1077.5677.56775,100
Feb 09, 202180.3180.4977.6078.0078.00423,200
Feb 08, 202180.1381.7879.2180.5480.54412,800
Feb 05, 202183.6284.3979.3479.7079.70455,700
Feb 04, 202182.0085.6082.0082.9382.93791,000
Feb 03, 202179.8482.2579.4481.9381.93426,900
Feb 02, 202179.1479.6577.1779.2479.24638,700
Feb 01, 202178.6978.6976.0377.7577.75441,400
Jan 29, 202179.0879.2275.6677.3777.37374,500
Jan 28, 202177.1080.9776.3580.1280.12625,000
Jan 27, 202176.3078.2374.5277.4077.40581,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...