CPA - Copa Holdings, S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023105.12106.64104.69106.42106.42252,250
May 31, 2023106.00106.27104.37105.06105.06322,500
May 30, 2023108.28109.12105.76106.23106.23291,900
May 30, 20230.82 Dividend
May 26, 2023107.00108.70106.33107.99107.17351,000
May 25, 2023103.29107.72103.29106.91106.10383,600
May 24, 2023103.93104.49102.27102.98102.20427,600
May 23, 2023103.48105.93103.36104.15103.36759,600
May 22, 2023106.08106.36103.58103.71102.92305,400
May 19, 2023106.85106.89104.63105.37104.57326,600
May 18, 2023105.22107.49105.22106.45105.64544,800
May 17, 2023106.63106.63105.04105.09104.29578,300
May 16, 2023105.57106.19104.18104.30103.51377,700
May 15, 2023105.74105.74103.78105.57104.77395,400
May 12, 2023107.96107.96102.91104.71103.91581,300
May 11, 2023100.25107.1999.20105.74104.941,519,800
May 10, 202395.3096.2593.9795.6494.91408,900
May 09, 202393.7596.2493.7594.8194.09444,200
May 08, 202392.9394.3692.8693.8993.18424,100
May 05, 202390.7092.7490.5392.5891.88400,100
May 04, 202392.8092.8689.1089.5388.85493,600
May 03, 202390.7494.4390.2493.1792.46500,400
May 02, 202390.7491.1488.8489.8189.13327,200
May 01, 202389.9291.9689.3291.5690.86266,800
Apr 28, 202387.4990.5387.3290.3289.63316,300
Apr 27, 202386.2388.0786.1088.0487.37226,200
Apr 26, 202387.9687.9685.9586.0185.36221,900
Apr 25, 202387.9488.4887.1287.8887.21221,400
Apr 24, 202388.7889.1488.0388.6487.97212,700
Apr 21, 202389.7190.0988.1888.4687.79176,600
Apr 20, 202391.0091.0889.1789.6989.01264,000
Apr 19, 202391.3192.0390.2391.5390.83275,400
Apr 18, 202392.1793.0491.2991.7791.07276,600
Apr 17, 202392.1193.3191.2291.6690.96216,900
Apr 14, 202389.1892.2289.1891.4990.80546,600
Apr 13, 202388.0089.6286.3788.5387.86309,300
Apr 12, 202387.7487.9785.6786.4285.76360,200
Apr 11, 202387.1088.2686.5387.6186.94269,000
Apr 10, 202387.8088.2486.5386.8986.23404,300
Apr 06, 202388.1188.3487.1387.9487.27312,100
Apr 05, 202388.5688.5686.2287.7887.11330,800
Apr 04, 202389.0789.4087.7188.1787.50197,700
Apr 04, 20230.82 Dividend
Apr 03, 202391.6392.0989.1589.3287.83283,500
Mar 31, 202393.0793.5990.9992.3590.81347,900
Mar 30, 202391.8192.8890.9192.4390.89317,800
Mar 29, 202391.0891.2389.2290.6389.12271,100
Mar 28, 202388.7090.7988.7090.5389.02209,500
Mar 27, 202388.7789.4987.7688.7187.23367,700
Mar 24, 202386.4488.1785.2587.5086.04534,200
Mar 23, 202388.5990.3487.3388.1286.65570,500
Mar 22, 202389.4890.2487.9788.2186.74504,500
Mar 21, 202388.5289.9388.4989.4587.96204,700
Mar 20, 202387.0388.0686.1286.9585.50392,900
Mar 17, 202387.4087.4785.8785.8984.46308,300
Mar 16, 202384.5188.4284.5188.1686.69307,400
Mar 15, 202388.6389.4583.2885.3183.88799,200
Mar 14, 202390.7492.5989.3491.0789.55565,800
Mar 13, 202391.2291.8889.7389.7488.24329,800
Mar 10, 202394.4494.7191.9293.2891.72463,600
Mar 09, 202396.8498.1194.0894.1492.57328,100
Mar 08, 202396.0797.0095.5596.8595.23251,700
Mar 07, 202395.2097.2494.8295.5293.92568,400
Mar 06, 202395.2696.5794.7294.7893.20409,700
Mar 03, 202394.9995.8094.0694.9193.32355,400
Mar 02, 202392.6394.5592.0894.1992.62792,700
Mar 01, 202392.4293.8992.3893.5091.94573,500
Feb 28, 202390.8893.4690.4492.3590.81301,200
Feb 27, 202391.7192.2790.5391.0689.54342,900
Feb 24, 202389.4390.9789.3990.8989.37272,400
Feb 23, 202391.0591.5188.9490.2488.73467,100
Feb 22, 202391.2092.2590.0690.2888.77340,000
Feb 21, 202392.2592.9590.3091.7690.23342,600
Feb 17, 202394.3994.5592.4793.1091.54466,200
Feb 16, 202396.9996.9991.6992.9091.35622,900
Feb 15, 202394.4796.2494.0896.0094.40426,600
Feb 14, 202391.8996.4391.0395.4493.85642,100
Feb 13, 202391.7593.7990.8792.4390.89359,500
Feb 10, 202390.7391.9089.1291.6190.08373,700
Feb 09, 202393.5693.9091.2491.4089.87263,300
Feb 08, 202393.2393.6991.9093.3391.77363,200
Feb 07, 202391.9293.6390.9292.9791.42327,200
Feb 06, 202389.0092.1688.3192.1690.62527,300
Feb 03, 202391.6592.0187.7288.8887.40908,400
Feb 02, 202391.6094.4191.3492.9291.37805,000
Feb 01, 202391.5692.8090.3591.6990.16502,100
Jan 31, 202390.1392.1087.9392.0890.54301,000
Jan 30, 202390.0091.5089.6790.4888.97301,700
Jan 27, 202391.5991.8390.4490.4988.98303,900
Jan 26, 202392.2192.7890.7892.3290.78233,800
Jan 25, 202388.4391.8887.9191.8690.33282,000
Jan 24, 202392.4992.5088.8489.0287.53525,800
Jan 23, 202391.9092.5991.1192.5090.95300,800
Jan 20, 202392.2692.8391.4891.9090.36395,200
Jan 19, 202391.2391.9790.0691.8890.35303,500
Jan 18, 202392.4893.3791.0091.6090.07491,700
Jan 17, 202393.5794.1590.8691.7490.21788,200
Jan 13, 202389.6094.7889.0593.5191.95840,300
Jan 12, 202386.2788.4884.9987.9186.44818,500
Jan 11, 202386.1087.2685.0085.5084.07533,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...