Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 97.08 | 100.19 | 96.35 | 99.14 | 99.14 | 210,500 |
| Apr 24, 2024 | 100.44 | 100.65 | 97.58 | 98.10 | 98.10 | 357,000 |
| Apr 23, 2024 | 101.45 | 102.22 | 100.00 | 100.60 | 100.60 | 313,000 |
| Apr 22, 2024 | 101.75 | 102.70 | 100.57 | 102.39 | 102.39 | 215,300 |
| Apr 19, 2024 | 99.45 | 102.41 | 99.45 | 101.68 | 101.68 | 283,600 |
| Apr 18, 2024 | 98.95 | 101.74 | 98.88 | 99.94 | 99.94 | 243,700 |
| Apr 17, 2024 | 97.69 | 98.84 | 96.75 | 97.85 | 97.85 | 193,700 |
| Apr 16, 2024 | 95.76 | 96.38 | 93.76 | 95.77 | 95.77 | 244,000 |
| Apr 15, 2024 | 98.05 | 98.29 | 95.42 | 96.25 | 96.25 | 148,400 |
| Apr 12, 2024 | 101.42 | 101.42 | 95.70 | 96.40 | 96.40 | 525,400 |
| Apr 11, 2024 | 102.15 | 102.96 | 100.51 | 102.95 | 102.95 | 196,300 |
| Apr 10, 2024 | 103.56 | 104.11 | 101.26 | 101.89 | 101.89 | 145,700 |
| Apr 09, 2024 | 103.30 | 104.39 | 102.41 | 104.19 | 104.19 | 303,500 |
| Apr 08, 2024 | 101.93 | 104.24 | 101.93 | 102.86 | 102.86 | 190,300 |
| Apr 05, 2024 | 100.83 | 102.48 | 100.79 | 101.74 | 101.74 | 206,600 |
| Apr 04, 2024 | 104.87 | 105.80 | 100.74 | 100.94 | 100.94 | 280,700 |
| Apr 03, 2024 | 103.45 | 104.79 | 102.54 | 103.65 | 103.65 | 108,800 |
| Apr 02, 2024 | 102.56 | 104.41 | 101.55 | 103.73 | 103.73 | 201,700 |
| Apr 01, 2024 | 104.54 | 105.21 | 103.11 | 103.52 | 103.52 | 162,200 |
| Mar 28, 2024 | 103.50 | 105.00 | 103.17 | 104.16 | 104.16 | 401,800 |
| Mar 27, 2024 | 102.16 | 103.37 | 102.16 | 102.92 | 102.92 | 147,300 |
| Mar 26, 2024 | 101.69 | 102.88 | 101.20 | 101.60 | 101.60 | 281,400 |
| Mar 25, 2024 | 102.76 | 103.73 | 100.62 | 101.39 | 101.39 | 325,800 |
| Mar 22, 2024 | 103.00 | 103.91 | 102.60 | 103.34 | 103.34 | 99,500 |
| Mar 21, 2024 | 105.96 | 106.00 | 103.59 | 103.81 | 103.81 | 176,000 |
| Mar 20, 2024 | 103.04 | 105.92 | 103.04 | 105.91 | 105.91 | 154,000 |
| Mar 19, 2024 | 103.26 | 104.02 | 101.80 | 102.82 | 102.82 | 176,200 |
| Mar 18, 2024 | 103.30 | 103.67 | 101.69 | 103.66 | 103.66 | 191,000 |
| Mar 15, 2024 | 103.80 | 105.30 | 103.18 | 103.28 | 103.28 | 119,100 |
| Mar 14, 2024 | 104.80 | 105.00 | 103.41 | 103.81 | 103.81 | 118,900 |
| Mar 13, 2024 | 102.35 | 106.97 | 102.08 | 105.18 | 105.18 | 398,100 |
| Mar 12, 2024 | 100.76 | 102.30 | 99.12 | 102.25 | 102.25 | 215,700 |
| Mar 11, 2024 | 100.00 | 101.63 | 99.16 | 101.43 | 101.43 | 219,400 |
| Mar 08, 2024 | 100.20 | 100.99 | 99.44 | 100.04 | 100.04 | 454,300 |
| Mar 07, 2024 | 99.12 | 101.22 | 99.04 | 100.20 | 100.20 | 201,500 |
| Mar 06, 2024 | 99.11 | 99.69 | 98.10 | 98.49 | 98.49 | 188,800 |
| Mar 05, 2024 | 96.91 | 99.22 | 96.75 | 98.51 | 98.51 | 195,600 |
| Mar 04, 2024 | 97.68 | 99.00 | 97.53 | 97.69 | 97.69 | 181,500 |
| Mar 01, 2024 | 97.76 | 98.91 | 96.19 | 97.97 | 97.97 | 219,600 |
| Feb 29, 2024 | 97.09 | 98.00 | 96.27 | 97.47 | 97.47 | 159,100 |
| Feb 28, 2024 | 97.44 | 98.78 | 96.99 | 96.99 | 96.99 | 257,200 |
| Feb 28, 2024 | 1.61 Dividend | |||||
| Feb 27, 2024 | 100.59 | 100.97 | 99.43 | 100.19 | 98.58 | 395,800 |
| Feb 26, 2024 | 99.45 | 101.01 | 99.03 | 100.06 | 98.45 | 283,000 |
| Feb 23, 2024 | 99.50 | 100.09 | 97.85 | 98.83 | 97.24 | 209,600 |
| Feb 22, 2024 | 98.46 | 100.30 | 98.23 | 99.34 | 97.74 | 256,700 |
| Feb 21, 2024 | 98.26 | 99.21 | 97.78 | 98.20 | 96.62 | 188,800 |
| Feb 20, 2024 | 98.83 | 100.76 | 98.31 | 98.82 | 97.23 | 221,400 |
| Feb 16, 2024 | 99.50 | 99.97 | 98.62 | 99.02 | 97.43 | 165,500 |
| Feb 15, 2024 | 99.15 | 101.31 | 99.15 | 99.83 | 98.23 | 254,400 |
| Feb 14, 2024 | 98.02 | 99.73 | 97.54 | 99.58 | 97.98 | 367,100 |
| Feb 13, 2024 | 98.27 | 98.75 | 96.38 | 97.48 | 95.91 | 233,700 |
| Feb 12, 2024 | 99.59 | 101.68 | 99.39 | 99.87 | 98.27 | 233,700 |
| Feb 09, 2024 | 100.12 | 101.30 | 98.41 | 99.11 | 97.52 | 313,900 |
| Feb 08, 2024 | 102.43 | 104.13 | 99.53 | 100.13 | 98.52 | 512,400 |
| Feb 07, 2024 | 99.87 | 101.94 | 99.65 | 100.88 | 99.26 | 488,200 |
| Feb 06, 2024 | 98.08 | 100.77 | 98.08 | 99.99 | 98.38 | 263,000 |
| Feb 05, 2024 | 96.79 | 98.35 | 96.70 | 97.90 | 96.33 | 259,700 |
| Feb 02, 2024 | 97.07 | 99.76 | 96.79 | 98.00 | 96.43 | 269,400 |
| Feb 01, 2024 | 96.75 | 97.99 | 95.63 | 97.57 | 96.00 | 262,300 |
| Jan 31, 2024 | 96.63 | 98.17 | 95.53 | 96.06 | 94.52 | 226,600 |
| Jan 30, 2024 | 98.79 | 100.42 | 97.10 | 97.18 | 95.62 | 265,600 |
| Jan 29, 2024 | 100.61 | 101.31 | 99.50 | 99.96 | 98.35 | 226,100 |
| Jan 26, 2024 | 100.08 | 101.19 | 99.29 | 99.98 | 98.37 | 243,400 |
| Jan 25, 2024 | 97.97 | 100.45 | 97.94 | 100.05 | 98.44 | 409,000 |
| Jan 24, 2024 | 94.18 | 96.84 | 93.40 | 96.27 | 94.72 | 460,100 |
| Jan 23, 2024 | 92.73 | 94.52 | 91.15 | 92.87 | 91.38 | 669,500 |
| Jan 22, 2024 | 90.93 | 91.46 | 89.42 | 90.36 | 88.91 | 472,900 |
| Jan 19, 2024 | 90.73 | 91.60 | 88.51 | 90.29 | 88.84 | 446,800 |
| Jan 18, 2024 | 90.96 | 91.63 | 90.00 | 90.82 | 89.36 | 426,300 |
| Jan 17, 2024 | 91.99 | 92.49 | 89.58 | 90.51 | 89.06 | 421,100 |
| Jan 16, 2024 | 95.70 | 97.00 | 92.13 | 92.54 | 91.05 | 616,000 |
| Jan 12, 2024 | 98.51 | 99.22 | 94.03 | 95.50 | 93.97 | 604,700 |
| Jan 11, 2024 | 99.85 | 99.87 | 98.30 | 98.69 | 97.10 | 367,900 |
| Jan 10, 2024 | 102.33 | 102.33 | 99.85 | 100.10 | 98.49 | 349,900 |
| Jan 09, 2024 | 102.93 | 104.28 | 101.44 | 102.41 | 100.76 | 225,600 |
| Jan 08, 2024 | 103.57 | 105.05 | 101.05 | 103.50 | 101.84 | 348,700 |
| Jan 05, 2024 | 100.08 | 103.08 | 100.08 | 103.02 | 101.36 | 217,700 |
| Jan 04, 2024 | 100.43 | 101.79 | 99.83 | 100.74 | 99.12 | 220,400 |
| Jan 03, 2024 | 102.09 | 103.20 | 99.11 | 100.01 | 98.40 | 319,400 |
| Jan 02, 2024 | 105.49 | 105.61 | 102.72 | 103.99 | 102.32 | 241,400 |
| Dec 29, 2023 | 106.79 | 107.18 | 106.00 | 106.31 | 104.60 | 159,400 |
| Dec 28, 2023 | 105.89 | 107.17 | 105.85 | 107.17 | 105.45 | 181,400 |
| Dec 27, 2023 | 106.60 | 106.79 | 105.78 | 106.58 | 104.87 | 159,700 |
| Dec 26, 2023 | 105.91 | 107.29 | 105.81 | 106.76 | 105.04 | 164,000 |
| Dec 22, 2023 | 106.00 | 106.50 | 105.03 | 105.97 | 104.27 | 131,800 |
| Dec 21, 2023 | 104.56 | 105.90 | 103.72 | 105.89 | 104.19 | 206,600 |
| Dec 20, 2023 | 104.20 | 105.44 | 102.39 | 102.80 | 101.15 | 284,400 |
| Dec 19, 2023 | 104.45 | 106.00 | 103.73 | 104.60 | 102.92 | 459,500 |
| Dec 18, 2023 | 101.00 | 104.03 | 100.01 | 104.01 | 102.34 | 397,500 |
| Dec 15, 2023 | 103.00 | 103.31 | 101.37 | 101.40 | 99.77 | 273,900 |
| Dec 14, 2023 | 101.81 | 103.96 | 101.78 | 103.03 | 101.37 | 278,800 |
| Dec 13, 2023 | 98.56 | 101.37 | 97.87 | 100.98 | 99.36 | 284,100 |
| Dec 12, 2023 | 97.98 | 99.28 | 97.55 | 98.48 | 96.90 | 188,500 |
| Dec 11, 2023 | 97.68 | 98.70 | 97.19 | 98.33 | 96.75 | 177,300 |
| Dec 08, 2023 | 97.75 | 98.58 | 96.85 | 97.52 | 95.95 | 202,500 |
| Dec 07, 2023 | 97.40 | 99.70 | 96.96 | 98.61 | 97.03 | 283,400 |
| Dec 06, 2023 | 95.59 | 97.76 | 95.59 | 96.99 | 95.43 | 363,100 |
| Dec 05, 2023 | 94.25 | 94.64 | 93.19 | 94.61 | 93.09 | 303,900 |
| Dec 04, 2023 | 93.78 | 94.69 | 93.22 | 94.64 | 93.12 | 309,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.