Copa Holdings, S.A. (CPA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 88.95 | 88.98 | 85.32 | 85.32 | 85.32 | 258,341 |
| Sept 06, 2024 | 89.59 | 91.00 | 87.79 | 88.61 | 88.61 | 232,400 |
| Sept 05, 2024 | 88.98 | 90.78 | 88.15 | 89.51 | 89.51 | 192,700 |
| Sept 04, 2024 | 88.81 | 90.10 | 88.15 | 88.17 | 88.17 | 144,000 |
| Sept 03, 2024 | 89.44 | 90.00 | 88.20 | 89.08 | 89.08 | 319,600 |
| Aug 30, 2024 | 90.21 | 91.00 | 89.55 | 90.40 | 90.40 | 144,600 |
| Aug 30, 2024 | 1.61 Dividend | |||||
| Aug 29, 2024 | 90.99 | 91.53 | 90.00 | 90.99 | 89.38 | 203,600 |
| Aug 28, 2024 | 90.72 | 91.43 | 88.40 | 90.04 | 88.45 | 264,700 |
| Aug 27, 2024 | 91.62 | 91.82 | 90.31 | 91.18 | 89.57 | 154,100 |
| Aug 26, 2024 | 91.35 | 92.68 | 91.12 | 91.45 | 89.83 | 204,700 |
| Aug 23, 2024 | 90.00 | 92.15 | 89.82 | 91.19 | 89.58 | 297,500 |
| Aug 22, 2024 | 89.95 | 90.19 | 88.53 | 89.50 | 87.92 | 190,400 |
| Aug 21, 2024 | 89.84 | 90.25 | 89.50 | 90.01 | 88.42 | 147,600 |
| Aug 20, 2024 | 89.49 | 90.17 | 89.06 | 89.08 | 87.50 | 275,600 |
| Aug 19, 2024 | 90.09 | 90.29 | 88.91 | 89.44 | 87.86 | 274,000 |
| Aug 16, 2024 | 90.46 | 90.78 | 89.68 | 89.89 | 88.30 | 306,600 |
| Aug 15, 2024 | 90.02 | 91.79 | 89.40 | 90.43 | 88.83 | 363,200 |
| Aug 14, 2024 | 88.54 | 89.27 | 87.77 | 88.65 | 87.08 | 266,200 |
| Aug 13, 2024 | 88.39 | 88.52 | 86.90 | 88.18 | 86.62 | 185,600 |
| Aug 12, 2024 | 88.01 | 88.59 | 86.48 | 87.16 | 85.62 | 283,100 |
| Aug 09, 2024 | 87.29 | 89.69 | 87.29 | 88.12 | 86.56 | 338,900 |
| Aug 08, 2024 | 81.50 | 87.89 | 81.50 | 87.49 | 85.94 | 380,700 |
| Aug 07, 2024 | 84.97 | 86.44 | 82.54 | 82.99 | 81.52 | 504,000 |
| Aug 06, 2024 | 82.42 | 84.69 | 82.00 | 84.00 | 82.51 | 271,100 |
| Aug 05, 2024 | 80.59 | 83.05 | 80.01 | 81.50 | 80.06 | 296,600 |
| Aug 02, 2024 | 84.91 | 85.34 | 82.91 | 84.02 | 82.53 | 312,800 |
| Aug 01, 2024 | 89.39 | 89.70 | 85.00 | 85.66 | 84.14 | 374,000 |
| Jul 31, 2024 | 91.00 | 91.36 | 88.43 | 88.75 | 87.18 | 394,100 |
| Jul 30, 2024 | 91.81 | 93.39 | 90.89 | 90.90 | 89.29 | 275,000 |
| Jul 29, 2024 | 92.32 | 92.41 | 90.50 | 91.09 | 89.48 | 238,100 |
| Jul 26, 2024 | 91.97 | 92.32 | 90.80 | 91.34 | 89.72 | 281,100 |
| Jul 25, 2024 | 90.96 | 92.39 | 90.74 | 91.73 | 90.11 | 329,100 |
| Jul 24, 2024 | 93.35 | 93.80 | 91.48 | 91.48 | 89.86 | 240,500 |
| Jul 23, 2024 | 93.30 | 94.11 | 92.85 | 93.76 | 92.10 | 164,600 |
| Jul 22, 2024 | 91.04 | 94.54 | 90.60 | 93.80 | 92.14 | 254,100 |
| Jul 19, 2024 | 90.12 | 92.41 | 88.79 | 91.79 | 90.17 | 375,700 |
| Jul 18, 2024 | 92.90 | 93.06 | 89.77 | 89.98 | 88.39 | 372,300 |
| Jul 17, 2024 | 94.14 | 95.00 | 92.38 | 92.99 | 91.34 | 236,000 |
| Jul 16, 2024 | 95.02 | 96.42 | 94.74 | 94.78 | 93.10 | 233,600 |
| Jul 15, 2024 | 96.69 | 97.07 | 95.02 | 95.40 | 93.71 | 170,400 |
| Jul 12, 2024 | 97.43 | 98.22 | 95.47 | 96.35 | 94.65 | 238,500 |
| Jul 11, 2024 | 93.22 | 97.36 | 92.64 | 96.88 | 95.17 | 489,200 |
| Jul 10, 2024 | 93.53 | 94.89 | 93.31 | 94.34 | 92.67 | 423,000 |
| Jul 09, 2024 | 91.87 | 93.70 | 91.50 | 93.15 | 91.50 | 194,900 |
| Jul 08, 2024 | 93.34 | 93.37 | 91.30 | 92.00 | 90.37 | 281,900 |
| Jul 05, 2024 | 92.44 | 93.30 | 91.35 | 93.04 | 91.39 | 296,400 |
| Jul 03, 2024 | 92.98 | 94.01 | 92.20 | 92.32 | 90.69 | 208,400 |
| Jul 02, 2024 | 94.19 | 94.77 | 92.43 | 93.06 | 91.41 | 229,500 |
| Jul 01, 2024 | 95.03 | 95.66 | 93.73 | 93.94 | 92.28 | 251,900 |
| Jun 28, 2024 | 94.85 | 95.58 | 93.50 | 95.18 | 93.50 | 385,100 |
| Jun 27, 2024 | 94.21 | 95.72 | 94.21 | 95.00 | 93.32 | 404,600 |
| Jun 26, 2024 | 92.51 | 94.73 | 91.78 | 94.41 | 92.74 | 347,200 |
| Jun 25, 2024 | 94.19 | 94.51 | 92.56 | 93.38 | 91.73 | 285,500 |
| Jun 24, 2024 | 94.33 | 95.02 | 93.07 | 94.13 | 92.46 | 348,500 |
| Jun 21, 2024 | 94.51 | 94.84 | 93.87 | 94.17 | 92.50 | 332,600 |
| Jun 20, 2024 | 95.26 | 95.88 | 94.65 | 95.18 | 93.50 | 203,700 |
| Jun 18, 2024 | 95.28 | 96.68 | 95.20 | 95.56 | 93.87 | 156,300 |
| Jun 17, 2024 | 95.39 | 96.68 | 95.37 | 96.42 | 94.71 | 155,000 |
| Jun 14, 2024 | 94.99 | 95.98 | 94.50 | 95.42 | 93.73 | 207,900 |
| Jun 13, 2024 | 95.99 | 96.39 | 94.64 | 96.02 | 94.32 | 182,700 |
| Jun 12, 2024 | 96.56 | 97.70 | 96.15 | 96.33 | 94.63 | 214,100 |
| Jun 11, 2024 | 94.32 | 95.58 | 93.16 | 95.50 | 93.81 | 274,500 |
| Jun 10, 2024 | 98.00 | 98.13 | 94.09 | 94.33 | 92.66 | 387,500 |
| Jun 07, 2024 | 97.60 | 98.33 | 97.31 | 97.64 | 95.91 | 174,400 |
| Jun 06, 2024 | 98.53 | 99.28 | 97.74 | 98.29 | 96.55 | 152,000 |
| Jun 05, 2024 | 97.93 | 98.91 | 97.05 | 98.42 | 96.68 | 183,700 |
| Jun 04, 2024 | 98.62 | 99.13 | 96.86 | 97.62 | 95.89 | 232,400 |
| Jun 03, 2024 | 98.02 | 99.38 | 97.50 | 98.74 | 96.99 | 244,500 |
| May 31, 2024 | 97.78 | 98.59 | 96.76 | 97.23 | 95.51 | 284,100 |
| May 31, 2024 | 1.61 Dividend | |||||
| May 30, 2024 | 99.49 | 99.67 | 98.04 | 99.14 | 95.80 | 206,400 |
| May 29, 2024 | 99.00 | 99.51 | 97.72 | 98.90 | 95.57 | 273,600 |
| May 28, 2024 | 101.01 | 101.77 | 99.77 | 100.03 | 96.66 | 225,100 |
| May 24, 2024 | 98.50 | 100.87 | 97.41 | 100.65 | 97.26 | 298,500 |
| May 23, 2024 | 102.02 | 103.01 | 98.28 | 98.41 | 95.10 | 406,100 |
| May 22, 2024 | 104.89 | 105.59 | 102.03 | 102.16 | 98.72 | 231,300 |
| May 21, 2024 | 105.79 | 106.32 | 104.00 | 104.97 | 101.44 | 181,000 |
| May 20, 2024 | 108.86 | 110.00 | 106.11 | 106.17 | 102.60 | 267,700 |
| May 17, 2024 | 110.24 | 110.54 | 108.65 | 109.36 | 105.68 | 295,700 |
| May 16, 2024 | 113.10 | 114.00 | 106.20 | 109.55 | 105.86 | 890,600 |
| May 15, 2024 | 108.01 | 109.98 | 107.50 | 109.84 | 106.14 | 505,200 |
| May 14, 2024 | 106.44 | 107.48 | 106.01 | 107.42 | 103.81 | 278,800 |
| May 13, 2024 | 104.33 | 106.86 | 104.02 | 106.00 | 102.43 | 422,400 |
| May 10, 2024 | 103.41 | 103.88 | 102.37 | 103.50 | 100.02 | 195,600 |
| May 09, 2024 | 101.65 | 103.02 | 101.17 | 103.00 | 99.53 | 130,500 |
| May 08, 2024 | 100.42 | 101.73 | 100.42 | 101.72 | 98.30 | 98,000 |
| May 07, 2024 | 101.78 | 101.90 | 100.22 | 100.54 | 97.16 | 163,300 |
| May 06, 2024 | 101.59 | 103.45 | 100.92 | 102.30 | 98.86 | 232,700 |
| May 03, 2024 | 101.48 | 102.81 | 100.75 | 100.75 | 97.36 | 178,800 |
| May 02, 2024 | 98.00 | 100.96 | 97.01 | 100.67 | 97.28 | 253,800 |
| May 01, 2024 | 95.33 | 97.82 | 94.98 | 97.35 | 94.07 | 254,500 |
| Apr 30, 2024 | 97.82 | 97.86 | 95.40 | 95.50 | 92.29 | 215,000 |
| Apr 29, 2024 | 98.95 | 99.03 | 98.27 | 98.53 | 95.21 | 205,500 |
| Apr 26, 2024 | 99.34 | 99.48 | 97.78 | 98.95 | 95.62 | 144,000 |
| Apr 25, 2024 | 97.08 | 100.19 | 96.35 | 99.14 | 95.80 | 210,500 |
| Apr 24, 2024 | 100.44 | 100.65 | 97.58 | 98.10 | 94.80 | 357,000 |
| Apr 23, 2024 | 101.45 | 102.22 | 100.00 | 100.60 | 97.22 | 313,000 |
| Apr 22, 2024 | 101.75 | 102.70 | 100.57 | 102.39 | 98.94 | 215,300 |
| Apr 19, 2024 | 99.45 | 102.41 | 99.45 | 101.68 | 98.26 | 283,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.