Canada Markets open in 1 hr 20 mins

Copa Holdings, S.A. (CPA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.16+3.28 (+3.69%)
At close: 04:00PM EST
94.54 +2.38 (+2.58%)
Pre-Market: 08:08AM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202389.0092.1688.3192.1692.16527,300
Feb 03, 202391.6592.0187.7288.8888.88908,400
Feb 02, 202391.6094.4191.3492.9292.92805,000
Feb 01, 202391.5692.8090.3591.6991.69502,100
Jan 31, 202390.1392.1087.9392.0892.08301,000
Jan 30, 202390.0091.5089.6790.4890.48301,700
Jan 27, 202391.5991.8390.4490.4990.49303,900
Jan 26, 202392.2192.7890.7892.3292.32233,800
Jan 25, 202388.4391.8887.9191.8691.86282,000
Jan 24, 202392.4992.5088.8489.0289.02525,700
Jan 23, 202391.9092.5991.1192.5092.50300,800
Jan 20, 202392.2692.8391.4891.9091.90395,200
Jan 19, 202391.2391.9790.0691.8891.88303,500
Jan 18, 202392.4893.3791.0091.6091.60491,700
Jan 17, 202393.5794.1590.8691.7491.74788,200
Jan 13, 202389.6094.7889.0593.5193.51840,300
Jan 12, 202386.2788.4884.9987.9187.91818,500
Jan 11, 202386.1087.2685.0085.5085.50533,500
Jan 10, 202385.5386.8585.5386.5786.57407,700
Jan 09, 202386.0586.7685.2485.4685.46480,200
Jan 06, 202384.0585.4583.7085.1085.10446,300
Jan 05, 202384.0085.0883.4184.1584.15279,600
Jan 04, 202382.1984.9481.6984.8284.82271,000
Jan 03, 202383.6984.3381.8082.1782.17243,400
Dec 30, 202282.4783.6382.4783.1783.17183,900
Dec 29, 202281.5783.5981.3483.3283.32187,200
Dec 28, 202282.8383.3681.0581.4781.47228,100
Dec 27, 202283.4984.5983.0383.2783.27175,000
Dec 23, 202284.1684.7482.9484.5984.59222,800
Dec 22, 202283.6984.0482.6384.0184.01140,500
Dec 21, 202284.9985.7783.7483.9783.97354,800
Dec 20, 202282.7684.4482.7684.2384.23274,000
Dec 19, 202281.6582.8581.2782.4982.49197,100
Dec 16, 202282.5183.4281.0181.7181.71252,200
Dec 15, 202283.6683.6681.0583.0283.02304,500
Dec 14, 202282.7682.9381.0482.3682.36390,500
Dec 13, 202287.7887.7880.8682.1882.18415,800
Dec 12, 202281.2583.5081.0883.2183.21267,500
Dec 09, 202282.4183.2781.6281.7381.73590,200
Dec 08, 202283.8083.8980.6982.4182.41296,700
Dec 07, 202286.0386.0382.9582.9582.95258,600
Dec 06, 202285.1086.3484.5586.3286.32451,800
Dec 05, 202288.3088.6683.9384.9884.98471,200
Dec 02, 202286.4489.1786.4488.7588.75431,000
Dec 01, 202287.4388.3586.8287.5987.59206,200
Nov 30, 202286.2187.7885.3687.6387.63545,500
Nov 29, 202285.0786.7384.9586.1586.15287,200
Nov 28, 202285.4386.3884.5284.9584.95268,800
Nov 25, 202286.2887.5086.0786.3886.38107,400
Nov 23, 202284.9887.0884.9086.4586.45279,900
Nov 22, 202282.8784.7282.2084.1684.16504,000
Nov 21, 202281.1183.2080.6883.1283.12494,700
Nov 18, 202278.9481.3478.3781.1181.11425,700
Nov 17, 202277.2579.6376.9977.8877.88689,700
Nov 16, 202273.7375.4073.7174.8774.87306,000
Nov 15, 202276.1977.6074.0874.5274.52321,600
Nov 14, 202275.2976.5374.8275.1075.10255,200
Nov 11, 202277.0077.2074.5975.6775.67580,300
Nov 10, 202278.0678.0975.7775.9275.92297,000
Nov 09, 202275.9876.8275.0175.6975.69200,200
Nov 08, 202276.3577.1575.8576.5376.53179,400
Nov 07, 202277.4977.5075.3776.3176.31164,000
Nov 04, 202276.3576.8675.2576.7876.78237,300
Nov 03, 202272.7675.1772.2374.8074.80172,700
Nov 02, 202275.9475.9973.4673.7973.79153,500
Nov 01, 202276.0977.1675.7176.2276.22230,500
Oct 31, 202274.9776.2974.2875.2375.23241,200
Oct 28, 202274.7676.3874.3975.2975.29387,400
Oct 27, 202275.2176.3574.4574.6274.62330,800
Oct 26, 202274.9375.1472.5172.9472.94258,500
Oct 25, 202274.2675.0773.4574.8774.87155,300
Oct 24, 202275.5075.8973.7174.4474.44270,500
Oct 21, 202274.1575.2573.9375.1675.16183,500
Oct 20, 202274.2074.7273.5773.9273.92142,100
Oct 19, 202274.5074.8073.1573.9073.90243,000
Oct 18, 202274.2474.9372.9474.2174.21270,600
Oct 17, 202273.4573.7972.3672.7772.77134,500
Oct 14, 202274.2074.2071.5471.6771.67102,800
Oct 13, 202270.4973.6569.6773.0073.00258,100
Oct 12, 202270.3771.8770.3271.4871.48185,800
Oct 11, 202272.2072.2069.9270.7870.78256,200
Oct 10, 202272.6072.7370.7571.7071.70169,600
Oct 07, 202272.4672.5371.2972.0472.04112,700
Oct 06, 202272.9773.3872.1373.0373.03152,700
Oct 05, 202271.1973.2571.1472.8172.81241,500
Oct 04, 202270.5473.0070.2572.8772.87307,800
Oct 03, 202267.7369.7166.9068.6368.63362,900
Sept 30, 202267.2767.8266.1567.0167.01202,400
Sept 29, 202267.5567.5765.8866.8966.89183,400
Sept 28, 202266.8169.0866.6068.7468.74227,000
Sept 27, 202266.1867.2465.6866.8366.83200,400
Sept 26, 202266.1567.4365.0165.0665.06203,800
Sept 23, 202268.6868.9265.4366.8566.85589,500
Sept 22, 202272.8572.8569.1169.8069.80438,700
Sept 21, 202273.7974.4471.5772.5372.53244,800
Sept 20, 202275.2775.7874.0674.5974.59130,800
Sept 19, 202273.2476.2673.2475.9175.91165,000
Sept 16, 202274.4474.4772.8073.9073.90389,500
Sept 15, 202275.1777.3075.1775.5975.59306,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...