Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 68.68 | 68.92 | 65.43 | 66.85 | 66.85 | 589,500 |
| Sept 22, 2022 | 72.85 | 72.85 | 69.11 | 69.80 | 69.80 | 438,700 |
| Sept 21, 2022 | 73.79 | 74.44 | 71.57 | 72.53 | 72.53 | 244,800 |
| Sept 20, 2022 | 75.27 | 75.78 | 74.06 | 74.59 | 74.59 | 130,800 |
| Sept 19, 2022 | 73.24 | 76.26 | 73.24 | 75.91 | 75.91 | 165,000 |
| Sept 16, 2022 | 74.44 | 74.47 | 72.80 | 73.90 | 73.90 | 389,500 |
| Sept 15, 2022 | 75.17 | 77.30 | 75.17 | 75.59 | 75.59 | 306,400 |
| Sept 14, 2022 | 72.89 | 75.47 | 71.82 | 75.43 | 75.43 | 278,500 |
| Sept 13, 2022 | 73.01 | 73.47 | 72.26 | 72.67 | 72.67 | 180,200 |
| Sept 12, 2022 | 75.17 | 76.01 | 74.73 | 74.90 | 74.90 | 206,400 |
| Sept 09, 2022 | 72.73 | 74.30 | 72.05 | 74.07 | 74.07 | 270,400 |
| Sept 08, 2022 | 71.46 | 72.17 | 70.56 | 72.07 | 72.07 | 144,400 |
| Sept 07, 2022 | 70.39 | 72.76 | 70.11 | 72.66 | 72.66 | 289,400 |
| Sept 06, 2022 | 70.86 | 70.86 | 69.75 | 70.44 | 70.44 | 179,000 |
| Sept 02, 2022 | 72.01 | 72.01 | 69.76 | 70.37 | 70.37 | 253,700 |
| Sept 01, 2022 | 70.33 | 71.20 | 69.45 | 71.15 | 71.15 | 620,900 |
| Aug 31, 2022 | 72.63 | 72.77 | 71.08 | 71.20 | 71.20 | 262,900 |
| Aug 30, 2022 | 73.92 | 74.95 | 72.40 | 72.91 | 72.91 | 576,300 |
| Aug 29, 2022 | 72.50 | 73.75 | 72.23 | 72.91 | 72.91 | 220,300 |
| Aug 26, 2022 | 75.03 | 75.74 | 73.07 | 73.29 | 73.29 | 304,600 |
| Aug 25, 2022 | 74.84 | 76.69 | 74.81 | 75.10 | 75.10 | 300,800 |
| Aug 24, 2022 | 73.20 | 75.12 | 73.15 | 74.68 | 74.68 | 263,300 |
| Aug 23, 2022 | 72.36 | 73.47 | 72.10 | 72.81 | 72.81 | 171,800 |
| Aug 22, 2022 | 71.24 | 71.82 | 70.85 | 71.55 | 71.55 | 178,600 |
| Aug 19, 2022 | 73.49 | 73.49 | 71.16 | 72.61 | 72.61 | 223,200 |
| Aug 18, 2022 | 73.68 | 74.12 | 72.97 | 73.94 | 73.94 | 115,800 |
| Aug 17, 2022 | 74.75 | 75.05 | 73.01 | 73.69 | 73.69 | 222,400 |
| Aug 16, 2022 | 75.66 | 76.36 | 75.32 | 75.97 | 75.97 | 171,800 |
| Aug 15, 2022 | 75.22 | 76.75 | 75.15 | 75.87 | 75.87 | 183,200 |
| Aug 12, 2022 | 73.81 | 75.86 | 72.64 | 75.45 | 75.45 | 274,400 |
| Aug 11, 2022 | 74.73 | 75.00 | 72.64 | 73.12 | 73.12 | 594,200 |
| Aug 10, 2022 | 73.59 | 74.68 | 73.07 | 73.69 | 73.69 | 229,800 |
| Aug 09, 2022 | 73.06 | 73.95 | 71.35 | 71.95 | 71.95 | 300,100 |
| Aug 08, 2022 | 73.04 | 74.45 | 72.69 | 73.24 | 73.24 | 225,000 |
| Aug 05, 2022 | 72.77 | 73.79 | 72.48 | 72.64 | 72.64 | 243,900 |
| Aug 04, 2022 | 72.46 | 74.41 | 69.85 | 73.09 | 73.09 | 792,200 |
| Aug 03, 2022 | 67.55 | 69.72 | 67.22 | 69.29 | 69.29 | 353,600 |
| Aug 02, 2022 | 67.24 | 68.30 | 66.74 | 67.04 | 67.04 | 193,300 |
| Aug 01, 2022 | 67.12 | 68.27 | 66.26 | 67.86 | 67.86 | 237,100 |
| Jul 29, 2022 | 66.88 | 67.40 | 66.30 | 67.22 | 67.22 | 285,600 |
| Jul 28, 2022 | 66.08 | 67.11 | 64.64 | 67.04 | 67.04 | 263,300 |
| Jul 27, 2022 | 65.07 | 66.72 | 64.47 | 66.38 | 66.38 | 216,700 |
| Jul 26, 2022 | 64.40 | 64.45 | 63.45 | 64.12 | 64.12 | 337,100 |
| Jul 25, 2022 | 64.12 | 65.36 | 62.89 | 65.18 | 65.18 | 280,800 |
| Jul 22, 2022 | 65.13 | 65.42 | 63.63 | 64.00 | 64.00 | 187,500 |
| Jul 21, 2022 | 64.61 | 64.70 | 62.80 | 64.69 | 64.69 | 490,600 |
| Jul 20, 2022 | 64.47 | 66.47 | 64.09 | 65.14 | 65.14 | 450,100 |
| Jul 19, 2022 | 63.73 | 65.69 | 63.73 | 65.01 | 65.01 | 356,200 |
| Jul 18, 2022 | 64.73 | 65.70 | 62.85 | 63.32 | 63.32 | 264,800 |
| Jul 15, 2022 | 62.98 | 63.38 | 61.20 | 63.35 | 63.35 | 207,500 |
| Jul 14, 2022 | 61.40 | 63.53 | 60.93 | 62.28 | 62.28 | 277,000 |
| Jul 13, 2022 | 61.62 | 62.60 | 60.78 | 62.39 | 62.39 | 349,600 |
| Jul 12, 2022 | 60.68 | 64.80 | 60.68 | 63.31 | 63.31 | 298,400 |
| Jul 11, 2022 | 62.00 | 62.13 | 60.21 | 60.56 | 60.56 | 273,600 |
| Jul 08, 2022 | 63.58 | 63.95 | 62.29 | 62.71 | 62.71 | 434,600 |
| Jul 07, 2022 | 63.77 | 63.77 | 62.21 | 63.40 | 63.40 | 221,800 |
| Jul 06, 2022 | 63.52 | 65.13 | 61.75 | 62.77 | 62.77 | 391,900 |
| Jul 05, 2022 | 62.15 | 65.13 | 62.15 | 65.07 | 65.07 | 377,100 |
| Jul 01, 2022 | 62.92 | 65.17 | 62.92 | 64.62 | 64.62 | 548,700 |
| Jun 30, 2022 | 60.43 | 64.21 | 60.00 | 63.37 | 63.37 | 583,300 |
| Jun 29, 2022 | 62.61 | 62.76 | 60.93 | 62.09 | 62.09 | 387,400 |
| Jun 28, 2022 | 63.18 | 64.67 | 61.17 | 62.08 | 62.08 | 512,400 |
| Jun 27, 2022 | 63.84 | 64.24 | 62.15 | 62.36 | 62.36 | 404,600 |
| Jun 24, 2022 | 61.28 | 64.15 | 61.28 | 63.82 | 63.82 | 510,300 |
| Jun 23, 2022 | 62.61 | 63.31 | 61.06 | 61.17 | 61.17 | 544,400 |
| Jun 22, 2022 | 59.32 | 62.44 | 59.32 | 62.40 | 62.40 | 602,900 |
| Jun 21, 2022 | 60.14 | 61.61 | 59.26 | 60.14 | 60.14 | 356,600 |
| Jun 17, 2022 | 56.09 | 60.95 | 55.76 | 60.02 | 60.02 | 814,300 |
| Jun 16, 2022 | 58.13 | 58.83 | 55.25 | 55.76 | 55.76 | 729,200 |
| Jun 15, 2022 | 59.50 | 60.96 | 59.03 | 60.37 | 60.37 | 718,100 |
| Jun 14, 2022 | 59.03 | 59.97 | 57.25 | 58.50 | 58.50 | 436,900 |
| Jun 13, 2022 | 60.59 | 61.34 | 58.41 | 58.51 | 58.51 | 740,900 |
| Jun 10, 2022 | 65.00 | 66.50 | 62.16 | 62.16 | 62.16 | 765,000 |
| Jun 09, 2022 | 68.20 | 68.20 | 65.11 | 65.13 | 65.13 | 817,800 |
| Jun 08, 2022 | 70.24 | 70.92 | 68.45 | 68.79 | 68.79 | 370,900 |
| Jun 07, 2022 | 69.11 | 71.62 | 68.73 | 71.33 | 71.33 | 541,500 |
| Jun 06, 2022 | 70.70 | 71.00 | 69.71 | 70.53 | 70.53 | 417,300 |
| Jun 03, 2022 | 70.00 | 71.16 | 68.74 | 69.78 | 69.78 | 183,800 |
| Jun 02, 2022 | 68.49 | 70.97 | 68.49 | 70.90 | 70.90 | 294,600 |
| Jun 01, 2022 | 71.39 | 71.80 | 67.55 | 68.58 | 68.58 | 242,400 |
| May 31, 2022 | 70.01 | 71.29 | 69.79 | 70.70 | 70.70 | 314,100 |
| May 27, 2022 | 70.90 | 72.50 | 70.39 | 70.75 | 70.75 | 232,300 |
| May 26, 2022 | 68.42 | 71.60 | 68.08 | 70.35 | 70.35 | 363,100 |
| May 25, 2022 | 66.00 | 68.11 | 66.00 | 67.66 | 67.66 | 253,900 |
| May 24, 2022 | 67.20 | 67.20 | 65.30 | 66.49 | 66.49 | 325,400 |
| May 23, 2022 | 69.05 | 69.94 | 67.97 | 68.37 | 68.37 | 228,700 |
| May 20, 2022 | 69.09 | 69.93 | 65.87 | 67.51 | 67.51 | 418,000 |
| May 19, 2022 | 67.36 | 70.37 | 67.04 | 67.90 | 67.90 | 648,500 |
| May 18, 2022 | 69.88 | 72.56 | 68.00 | 68.09 | 68.09 | 535,500 |
| May 17, 2022 | 70.48 | 72.46 | 70.38 | 71.16 | 71.16 | 384,500 |
| May 16, 2022 | 69.30 | 69.76 | 67.13 | 68.05 | 68.05 | 381,100 |
| May 13, 2022 | 70.41 | 71.13 | 67.54 | 69.41 | 69.41 | 601,900 |
| May 12, 2022 | 68.41 | 72.41 | 64.12 | 68.02 | 68.02 | 847,300 |
| May 11, 2022 | 69.27 | 69.90 | 65.92 | 66.10 | 66.10 | 998,200 |
| May 10, 2022 | 69.21 | 70.48 | 67.76 | 69.48 | 69.48 | 441,300 |
| May 09, 2022 | 70.00 | 70.26 | 66.95 | 67.73 | 67.73 | 1,147,100 |
| May 06, 2022 | 72.50 | 72.94 | 70.03 | 70.96 | 70.96 | 539,300 |
| May 05, 2022 | 73.31 | 74.00 | 71.44 | 72.67 | 72.67 | 582,500 |
| May 04, 2022 | 74.00 | 74.77 | 71.50 | 73.87 | 73.87 | 597,000 |
| May 03, 2022 | 73.25 | 74.86 | 72.08 | 74.13 | 74.13 | 238,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
