Canada Markets closed

Copa Holdings, S.A. (CPA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.85-2.95 (-4.23%)
At close: 04:00PM EDT
66.85 +0.01 (+0.01%)
After hours: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 14, 202272.8975.4771.8275.4375.43278,500
Sept 13, 202273.0173.4772.2672.6772.67180,200
Sept 12, 202275.1776.0174.7374.9074.90206,400
Sept 09, 202272.7374.3072.0574.0774.07270,400
Sept 08, 202271.4672.1770.5672.0772.07144,400
Sept 07, 202270.3972.7670.1172.6672.66289,400
Sept 06, 202270.8670.8669.7570.4470.44179,000
Sept 02, 202272.0172.0169.7670.3770.37253,700
Sept 01, 202270.3371.2069.4571.1571.15620,900
Aug 31, 202272.6372.7771.0871.2071.20262,900
Aug 30, 202273.9274.9572.4072.9172.91576,300
Aug 29, 202272.5073.7572.2372.9172.91220,300
Aug 26, 202275.0375.7473.0773.2973.29304,600
Aug 25, 202274.8476.6974.8175.1075.10300,800
Aug 24, 202273.2075.1273.1574.6874.68263,300
Aug 23, 202272.3673.4772.1072.8172.81171,800
Aug 22, 202271.2471.8270.8571.5571.55178,600
Aug 19, 202273.4973.4971.1672.6172.61223,200
Aug 18, 202273.6874.1272.9773.9473.94115,800
Aug 17, 202274.7575.0573.0173.6973.69222,400
Aug 16, 202275.6676.3675.3275.9775.97171,800
Aug 15, 202275.2276.7575.1575.8775.87183,200
Aug 12, 202273.8175.8672.6475.4575.45274,400
Aug 11, 202274.7375.0072.6473.1273.12594,200
Aug 10, 202273.5974.6873.0773.6973.69229,800
Aug 09, 202273.0673.9571.3571.9571.95300,100
Aug 08, 202273.0474.4572.6973.2473.24225,000
Aug 05, 202272.7773.7972.4872.6472.64243,900
Aug 04, 202272.4674.4169.8573.0973.09792,200
Aug 03, 202267.5569.7267.2269.2969.29353,600
Aug 02, 202267.2468.3066.7467.0467.04193,300
Aug 01, 202267.1268.2766.2667.8667.86237,100
Jul 29, 202266.8867.4066.3067.2267.22285,600
Jul 28, 202266.0867.1164.6467.0467.04263,300
Jul 27, 202265.0766.7264.4766.3866.38216,700
Jul 26, 202264.4064.4563.4564.1264.12337,100
Jul 25, 202264.1265.3662.8965.1865.18280,800
Jul 22, 202265.1365.4263.6364.0064.00187,500
Jul 21, 202264.6164.7062.8064.6964.69490,600
Jul 20, 202264.4766.4764.0965.1465.14450,100
Jul 19, 202263.7365.6963.7365.0165.01356,200
Jul 18, 202264.7365.7062.8563.3263.32264,800
Jul 15, 202262.9863.3861.2063.3563.35207,500
Jul 14, 202261.4063.5360.9362.2862.28277,000
Jul 13, 202261.6262.6060.7862.3962.39349,600
Jul 12, 202260.6864.8060.6863.3163.31298,400
Jul 11, 202262.0062.1360.2160.5660.56273,600
Jul 08, 202263.5863.9562.2962.7162.71434,600
Jul 07, 202263.7763.7762.2163.4063.40221,800
Jul 06, 202263.5265.1361.7562.7762.77391,900
Jul 05, 202262.1565.1362.1565.0765.07377,100
Jul 01, 202262.9265.1762.9264.6264.62548,700
Jun 30, 202260.4364.2160.0063.3763.37583,300
Jun 29, 202262.6162.7660.9362.0962.09387,400
Jun 28, 202263.1864.6761.1762.0862.08512,400
Jun 27, 202263.8464.2462.1562.3662.36404,600
Jun 24, 202261.2864.1561.2863.8263.82510,300
Jun 23, 202262.6163.3161.0661.1761.17544,400
Jun 22, 202259.3262.4459.3262.4062.40602,900
Jun 21, 202260.1461.6159.2660.1460.14356,600
Jun 17, 202256.0960.9555.7660.0260.02814,300
Jun 16, 202258.1358.8355.2555.7655.76729,200
Jun 15, 202259.5060.9659.0360.3760.37718,100
Jun 14, 202259.0359.9757.2558.5058.50436,900
Jun 13, 202260.5961.3458.4158.5158.51740,900
Jun 10, 202265.0066.5062.1662.1662.16765,000
Jun 09, 202268.2068.2065.1165.1365.13817,800
Jun 08, 202270.2470.9268.4568.7968.79370,900
Jun 07, 202269.1171.6268.7371.3371.33541,500
Jun 06, 202270.7071.0069.7170.5370.53417,300
Jun 03, 202270.0071.1668.7469.7869.78183,800
Jun 02, 202268.4970.9768.4970.9070.90294,600
Jun 01, 202271.3971.8067.5568.5868.58242,400
May 31, 202270.0171.2969.7970.7070.70314,100
May 27, 202270.9072.5070.3970.7570.75232,300
May 26, 202268.4271.6068.0870.3570.35363,100
May 25, 202266.0068.1166.0067.6667.66253,900
May 24, 202267.2067.2065.3066.4966.49325,400
May 23, 202269.0569.9467.9768.3768.37228,700
May 20, 202269.0969.9365.8767.5167.51418,000
May 19, 202267.3670.3767.0467.9067.90648,500
May 18, 202269.8872.5668.0068.0968.09535,500
May 17, 202270.4872.4670.3871.1671.16384,500
May 16, 202269.3069.7667.1368.0568.05381,100
May 13, 202270.4171.1367.5469.4169.41601,900
May 12, 202268.4172.4164.1268.0268.02847,300
May 11, 202269.2769.9065.9266.1066.10998,200
May 10, 202269.2170.4867.7669.4869.48441,300
May 09, 202270.0070.2666.9567.7367.731,147,100
May 06, 202272.5072.9470.0370.9670.96539,300
May 05, 202273.3174.0071.4472.6772.67582,500
May 04, 202274.0074.7771.5073.8773.87597,000
May 03, 202273.2574.8672.0874.1374.13238,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...