Mail

CPA - Copa Holdings, S.A.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	105.12	106.64	104.69	106.42	106.42	252,250
May 31, 2023	106.00	106.27	104.37	105.06	105.06	322,500
May 30, 2023	108.28	109.12	105.76	106.23	106.23	291,900
May 30, 2023	0.82 Dividend
May 26, 2023	107.00	108.70	106.33	107.99	107.17	351,000
May 25, 2023	103.29	107.72	103.29	106.91	106.10	383,600
May 24, 2023	103.93	104.49	102.27	102.98	102.20	427,600
May 23, 2023	103.48	105.93	103.36	104.15	103.36	759,600
May 22, 2023	106.08	106.36	103.58	103.71	102.92	305,400
May 19, 2023	106.85	106.89	104.63	105.37	104.57	326,600
May 18, 2023	105.22	107.49	105.22	106.45	105.64	544,800
May 17, 2023	106.63	106.63	105.04	105.09	104.29	578,300
May 16, 2023	105.57	106.19	104.18	104.30	103.51	377,700
May 15, 2023	105.74	105.74	103.78	105.57	104.77	395,400
May 12, 2023	107.96	107.96	102.91	104.71	103.91	581,300
May 11, 2023	100.25	107.19	99.20	105.74	104.94	1,519,800
May 10, 2023	95.30	96.25	93.97	95.64	94.91	408,900
May 09, 2023	93.75	96.24	93.75	94.81	94.09	444,200
May 08, 2023	92.93	94.36	92.86	93.89	93.18	424,100
May 05, 2023	90.70	92.74	90.53	92.58	91.88	400,100
May 04, 2023	92.80	92.86	89.10	89.53	88.85	493,600
May 03, 2023	90.74	94.43	90.24	93.17	92.46	500,400
May 02, 2023	90.74	91.14	88.84	89.81	89.13	327,200
May 01, 2023	89.92	91.96	89.32	91.56	90.86	266,800
Apr 28, 2023	87.49	90.53	87.32	90.32	89.63	316,300
Apr 27, 2023	86.23	88.07	86.10	88.04	87.37	226,200
Apr 26, 2023	87.96	87.96	85.95	86.01	85.36	221,900
Apr 25, 2023	87.94	88.48	87.12	87.88	87.21	221,400
Apr 24, 2023	88.78	89.14	88.03	88.64	87.97	212,700
Apr 21, 2023	89.71	90.09	88.18	88.46	87.79	176,600
Apr 20, 2023	91.00	91.08	89.17	89.69	89.01	264,000
Apr 19, 2023	91.31	92.03	90.23	91.53	90.83	275,400
Apr 18, 2023	92.17	93.04	91.29	91.77	91.07	276,600
Apr 17, 2023	92.11	93.31	91.22	91.66	90.96	216,900
Apr 14, 2023	89.18	92.22	89.18	91.49	90.80	546,600
Apr 13, 2023	88.00	89.62	86.37	88.53	87.86	309,300
Apr 12, 2023	87.74	87.97	85.67	86.42	85.76	360,200
Apr 11, 2023	87.10	88.26	86.53	87.61	86.94	269,000
Apr 10, 2023	87.80	88.24	86.53	86.89	86.23	404,300
Apr 06, 2023	88.11	88.34	87.13	87.94	87.27	312,100
Apr 05, 2023	88.56	88.56	86.22	87.78	87.11	330,800
Apr 04, 2023	89.07	89.40	87.71	88.17	87.50	197,700
Apr 04, 2023	0.82 Dividend
Apr 03, 2023	91.63	92.09	89.15	89.32	87.83	283,500
Mar 31, 2023	93.07	93.59	90.99	92.35	90.81	347,900
Mar 30, 2023	91.81	92.88	90.91	92.43	90.89	317,800
Mar 29, 2023	91.08	91.23	89.22	90.63	89.12	271,100
Mar 28, 2023	88.70	90.79	88.70	90.53	89.02	209,500
Mar 27, 2023	88.77	89.49	87.76	88.71	87.23	367,700
Mar 24, 2023	86.44	88.17	85.25	87.50	86.04	534,200
Mar 23, 2023	88.59	90.34	87.33	88.12	86.65	570,500
Mar 22, 2023	89.48	90.24	87.97	88.21	86.74	504,500
Mar 21, 2023	88.52	89.93	88.49	89.45	87.96	204,700
Mar 20, 2023	87.03	88.06	86.12	86.95	85.50	392,900
Mar 17, 2023	87.40	87.47	85.87	85.89	84.46	308,300
Mar 16, 2023	84.51	88.42	84.51	88.16	86.69	307,400
Mar 15, 2023	88.63	89.45	83.28	85.31	83.88	799,200
Mar 14, 2023	90.74	92.59	89.34	91.07	89.55	565,800
Mar 13, 2023	91.22	91.88	89.73	89.74	88.24	329,800
Mar 10, 2023	94.44	94.71	91.92	93.28	91.72	463,600
Mar 09, 2023	96.84	98.11	94.08	94.14	92.57	328,100
Mar 08, 2023	96.07	97.00	95.55	96.85	95.23	251,700
Mar 07, 2023	95.20	97.24	94.82	95.52	93.92	568,400
Mar 06, 2023	95.26	96.57	94.72	94.78	93.20	409,700
Mar 03, 2023	94.99	95.80	94.06	94.91	93.32	355,400
Mar 02, 2023	92.63	94.55	92.08	94.19	92.62	792,700
Mar 01, 2023	92.42	93.89	92.38	93.50	91.94	573,500
Feb 28, 2023	90.88	93.46	90.44	92.35	90.81	301,200
Feb 27, 2023	91.71	92.27	90.53	91.06	89.54	342,900
Feb 24, 2023	89.43	90.97	89.39	90.89	89.37	272,400
Feb 23, 2023	91.05	91.51	88.94	90.24	88.73	467,100
Feb 22, 2023	91.20	92.25	90.06	90.28	88.77	340,000
Feb 21, 2023	92.25	92.95	90.30	91.76	90.23	342,600
Feb 17, 2023	94.39	94.55	92.47	93.10	91.54	466,200
Feb 16, 2023	96.99	96.99	91.69	92.90	91.35	622,900
Feb 15, 2023	94.47	96.24	94.08	96.00	94.40	426,600
Feb 14, 2023	91.89	96.43	91.03	95.44	93.85	642,100
Feb 13, 2023	91.75	93.79	90.87	92.43	90.89	359,500
Feb 10, 2023	90.73	91.90	89.12	91.61	90.08	373,700
Feb 09, 2023	93.56	93.90	91.24	91.40	89.87	263,300
Feb 08, 2023	93.23	93.69	91.90	93.33	91.77	363,200
Feb 07, 2023	91.92	93.63	90.92	92.97	91.42	327,200
Feb 06, 2023	89.00	92.16	88.31	92.16	90.62	527,300
Feb 03, 2023	91.65	92.01	87.72	88.88	87.40	908,400
Feb 02, 2023	91.60	94.41	91.34	92.92	91.37	805,000
Feb 01, 2023	91.56	92.80	90.35	91.69	90.16	502,100
Jan 31, 2023	90.13	92.10	87.93	92.08	90.54	301,000
Jan 30, 2023	90.00	91.50	89.67	90.48	88.97	301,700
Jan 27, 2023	91.59	91.83	90.44	90.49	88.98	303,900
Jan 26, 2023	92.21	92.78	90.78	92.32	90.78	233,800
Jan 25, 2023	88.43	91.88	87.91	91.86	90.33	282,000
Jan 24, 2023	92.49	92.50	88.84	89.02	87.53	525,800
Jan 23, 2023	91.90	92.59	91.11	92.50	90.95	300,800
Jan 20, 2023	92.26	92.83	91.48	91.90	90.36	395,200
Jan 19, 2023	91.23	91.97	90.06	91.88	90.35	303,500
Jan 18, 2023	92.48	93.37	91.00	91.60	90.07	491,700
Jan 17, 2023	93.57	94.15	90.86	91.74	90.21	788,200
Jan 13, 2023	89.60	94.78	89.05	93.51	91.95	840,300
Jan 12, 2023	86.27	88.48	84.99	87.91	86.44	818,500
Jan 11, 2023	86.10	87.26	85.00	85.50	84.07	533,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...