Canada Markets close in 4 hrs 6 mins

Copa Holdings, S.A. (CPA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.11+3.06 (+4.50%)
As of 11:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202270.4872.4470.3871.1171.11115,055
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
May 02, 202275.0075.5671.0472.4072.40773,900
Apr 29, 202276.3178.0075.1675.3775.37506,500
Apr 28, 202276.6477.8374.8877.3077.30239,600
Apr 27, 202275.2776.5974.0075.4875.48191,200
Apr 26, 202278.1578.9074.8375.4075.40372,500
Apr 25, 202277.6779.3676.8079.0779.07300,900
Apr 22, 202281.7882.6178.3778.5578.55259,600
Apr 21, 202283.0084.9281.4081.6281.62556,200
Apr 20, 202281.8281.8279.1880.2180.21269,800
Apr 19, 202277.9581.5477.9480.7080.70408,300
Apr 18, 202279.0479.5576.9777.8377.83338,600
Apr 14, 202278.6580.0978.5879.3379.33784,600
Apr 13, 202276.9778.4476.0377.9077.90871,300
Apr 12, 202278.1178.5675.8176.0076.00304,600
Apr 11, 202277.5280.1277.0077.3577.35359,200
Apr 08, 202276.2978.1075.1577.4177.41474,800
Apr 07, 202278.8378.9775.9376.9976.99425,200
Apr 06, 202279.5780.7076.2978.7078.70410,800
Apr 05, 202281.6582.7180.1681.7181.71662,300
Apr 04, 202281.9083.0380.3181.7381.73283,800
Apr 01, 202284.3484.9682.6282.8082.80477,600
Mar 31, 202280.7184.6480.4383.6483.64424,900
Mar 30, 202280.3281.1979.5380.5280.52210,600
Mar 29, 202281.1983.0080.6981.3081.30273,300
Mar 28, 202279.0879.8177.8879.3679.36239,700
Mar 25, 202277.9879.9877.8078.7078.70251,300
Mar 24, 202277.4777.9576.0277.0077.00471,400
Mar 23, 202277.6978.4575.6476.5076.50326,000
Mar 22, 202278.7979.8177.5678.8078.80180,400
Mar 21, 202277.9378.7876.4977.4577.45198,500
Mar 18, 202275.9679.7674.8878.7678.76296,600
Mar 17, 202277.6179.0674.9876.5776.57383,500
Mar 16, 202277.4379.9577.2179.5979.59547,600
Mar 15, 202275.3777.9774.5176.2176.21527,100
Mar 14, 202273.4775.4471.3674.1274.12893,500
Mar 11, 202275.7875.7871.7973.0473.04946,600
Mar 10, 202271.8475.1871.8474.4074.40315,800
Mar 09, 202273.7175.9672.2774.3474.34604,200
Mar 08, 202267.0672.8565.6469.7069.701,140,600
Mar 07, 202273.1873.8164.4765.8365.831,870,900
Mar 04, 202277.0778.3673.4273.7973.79478,100
Mar 03, 202283.1483.8378.4678.4778.47268,300
Mar 02, 202282.8783.6980.7782.2382.23419,400
Mar 01, 202283.8684.5279.3381.1481.14463,900
Feb 28, 202287.1488.0982.3584.8484.84653,700
Feb 25, 202287.2989.5087.2888.9388.93290,900
Feb 24, 202284.4387.0883.6086.6286.62556,600
Feb 23, 202291.0191.7187.7287.7287.72250,000
Feb 22, 202292.2392.2388.4289.6789.67382,600
Feb 18, 202294.0096.7192.5093.2493.24293,500
Feb 17, 202296.2497.6393.4694.0294.02616,700
Feb 16, 202292.9397.2192.4897.0097.00558,600
Feb 15, 202292.0195.8391.6194.0994.09674,300
Feb 14, 202286.5689.9586.2888.8088.80963,800
Feb 11, 202290.9693.0985.8286.4786.47572,300
Feb 10, 202286.0093.3885.6191.2191.211,307,900
Feb 09, 202288.7789.9387.4588.7188.71611,100
Feb 08, 202284.1788.1883.5688.0188.01796,900
Feb 07, 202281.9783.9779.8083.9583.95645,900
Feb 04, 202280.9381.8479.4081.7081.70229,500
Feb 03, 202282.2883.8781.5381.7581.75208,300
Feb 02, 202284.0585.4983.5883.7583.75248,600
Feb 01, 202283.9585.5083.0984.4584.45201,000
Jan 31, 202279.2083.7279.2083.5883.58254,600
Jan 28, 202279.1079.9875.8679.8979.89285,700
Jan 27, 202280.1082.2878.1678.8078.80271,600
Jan 26, 202281.0581.5177.9979.1179.11439,200
Jan 25, 202277.8680.0677.1879.7079.70325,700
Jan 24, 202278.7379.4276.0779.4179.41312,100
Jan 21, 202283.4883.5380.1580.2480.24448,100
Jan 20, 202283.7386.6782.4283.7783.77304,900
Jan 19, 202283.5084.9381.6882.7882.78566,900
Jan 18, 202286.7687.0283.5583.6083.60323,100
Jan 14, 202286.4787.9885.8887.9387.93320,600
Jan 13, 202285.1487.2684.2187.0187.01443,800
Jan 12, 202284.5886.4184.3084.3684.36584,300
Jan 11, 202283.6885.5282.5685.0785.07372,200
Jan 10, 202283.4583.4581.1182.4782.47499,800
Jan 07, 202281.1483.5580.0883.1683.16671,300
Jan 06, 202282.2583.1781.0481.0581.05303,200
Jan 05, 202285.0085.0081.7181.8081.80282,400
Jan 04, 202284.1685.1982.2084.9084.90804,500
Jan 03, 202283.4385.4982.7483.2083.20273,600
Dec 31, 202182.1983.1482.1682.6682.66107,200
Dec 30, 202181.6983.8281.6982.3182.31197,500
Dec 29, 202182.0483.3781.5981.7281.72197,700
Dec 28, 202181.4383.5081.4382.5182.51158,900
Dec 27, 202181.7583.1380.7681.9581.95292,100
Dec 23, 202183.2183.5581.1982.4482.44294,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...