Advertisement
U.S. markets close in 5 hours 32 minutes

Copa Holdings, S.A. (CPA)

NYSE - Nasdaq Real Time Price. Currency in USD
104.54+1.62 (+1.57%)
As of 10:25AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024103.50105.00103.17104.54104.54176,409
Mar 27, 2024102.16103.37102.16102.92102.92147,300
Mar 26, 2024101.69102.88101.20101.60101.60281,400
Mar 25, 2024102.76103.73100.62101.39101.39325,800
Mar 22, 2024103.00103.91102.60103.34103.3499,500
Mar 21, 2024105.96106.00103.59103.81103.81176,000
Mar 20, 2024103.04105.92103.04105.91105.91154,000
Mar 19, 2024103.26104.02101.80102.82102.82176,200
Mar 18, 2024103.30103.67101.69103.66103.66191,000
Mar 15, 2024103.80105.30103.18103.28103.28119,100
Mar 14, 2024104.80105.00103.41103.81103.81118,900
Mar 13, 2024102.35106.97102.08105.18105.18398,100
Mar 12, 2024100.76102.3099.12102.25102.25215,700
Mar 11, 2024100.00101.6399.16101.43101.43219,400
Mar 08, 2024100.20100.9999.44100.04100.04454,300
Mar 07, 202499.12101.2299.04100.20100.20201,500
Mar 06, 202499.1199.6998.1098.4998.49188,800
Mar 05, 202496.9199.2296.7598.5198.51195,600
Mar 04, 202497.6899.0097.5397.6997.69181,500
Mar 01, 202497.7698.9196.1997.9797.97219,600
Feb 29, 202497.0998.0096.2797.4797.47159,100
Feb 28, 202497.4498.7896.9996.9996.99257,200
Feb 28, 20241.61 Dividend
Feb 27, 2024100.59100.9799.43100.1998.58395,800
Feb 26, 202499.45101.0199.03100.0698.45283,000
Feb 23, 202499.50100.0997.8598.8397.24209,600
Feb 22, 202498.46100.3098.2399.3497.74256,700
Feb 21, 202498.2699.2197.7898.2096.62188,800
Feb 20, 202498.83100.7698.3198.8297.23221,400
Feb 16, 202499.5099.9798.6299.0297.43165,500
Feb 15, 202499.15101.3199.1599.8398.23254,400
Feb 14, 202498.0299.7397.5499.5897.98367,100
Feb 13, 202498.2798.7596.3897.4895.91233,700
Feb 12, 202499.59101.6899.3999.8798.27233,700
Feb 09, 2024100.12101.3098.4199.1197.52313,900
Feb 08, 2024102.43104.1399.53100.1398.52512,400
Feb 07, 202499.87101.9499.65100.8899.26488,200
Feb 06, 202498.08100.7798.0899.9998.38263,000
Feb 05, 202496.7998.3596.7097.9096.33259,700
Feb 02, 202497.0799.7696.7998.0096.43269,400
Feb 01, 202496.7597.9995.6397.5796.00262,300
Jan 31, 202496.6398.1795.5396.0694.52226,600
Jan 30, 202498.79100.4297.1097.1895.62265,600
Jan 29, 2024100.61101.3199.5099.9698.35226,100
Jan 26, 2024100.08101.1999.2999.9898.37243,400
Jan 25, 202497.97100.4597.94100.0598.44409,000
Jan 24, 202494.1896.8493.4096.2794.72460,100
Jan 23, 202492.7394.5291.1592.8791.38669,500
Jan 22, 202490.9391.4689.4290.3688.91472,900
Jan 19, 202490.7391.6088.5190.2988.84446,800
Jan 18, 202490.9691.6390.0090.8289.36426,300
Jan 17, 202491.9992.4989.5890.5189.06421,100
Jan 16, 202495.7097.0092.1392.5491.05616,000
Jan 12, 202498.5199.2294.0395.5093.97604,700
Jan 11, 202499.8599.8798.3098.6997.10367,900
Jan 10, 2024102.33102.3399.85100.1098.49349,900
Jan 09, 2024102.93104.28101.44102.41100.76225,600
Jan 08, 2024103.57105.05101.05103.50101.84348,700
Jan 05, 2024100.08103.08100.08103.02101.36217,700
Jan 04, 2024100.43101.7999.83100.7499.12220,400
Jan 03, 2024102.09103.2099.11100.0198.40319,400
Jan 02, 2024105.49105.61102.72103.99102.32241,400
Dec 29, 2023106.79107.18106.00106.31104.60159,400
Dec 28, 2023105.89107.17105.85107.17105.45181,400
Dec 27, 2023106.60106.79105.78106.58104.87159,700
Dec 26, 2023105.91107.29105.81106.76105.04164,000
Dec 22, 2023106.00106.50105.03105.97104.27131,800
Dec 21, 2023104.56105.90103.72105.89104.19206,600
Dec 20, 2023104.20105.44102.39102.80101.15284,400
Dec 19, 2023104.45106.00103.73104.60102.92459,500
Dec 18, 2023101.00104.03100.01104.01102.34397,500
Dec 15, 2023103.00103.31101.37101.4099.77273,900
Dec 14, 2023101.81103.96101.78103.03101.37278,800
Dec 13, 202398.56101.3797.87100.9899.36284,100
Dec 12, 202397.9899.2897.5598.4896.90188,500
Dec 11, 202397.6898.7097.1998.3396.75177,300
Dec 08, 202397.7598.5896.8597.5295.95202,500
Dec 07, 202397.4099.7096.9698.6197.03283,400
Dec 06, 202395.5997.7695.5996.9995.43363,100
Dec 05, 202394.2594.6493.1994.6193.09303,900
Dec 04, 202393.7894.6993.2294.6493.12309,900
Dec 01, 202392.9594.6292.2994.1192.60194,600
Nov 30, 202392.5993.0891.2892.6491.15238,600
Nov 29, 202393.3793.7191.9392.1790.69284,900
Nov 29, 20230.82 Dividend
Nov 28, 202393.5993.8792.2193.3991.08375,500
Nov 27, 202393.7294.3393.0793.8491.52184,400
Nov 24, 202394.6395.2693.6794.0291.7097,900
Nov 22, 202394.6595.7993.3394.1491.81285,100
Nov 21, 202394.4594.4592.7594.1591.82337,000
Nov 20, 202395.1595.5893.8694.6092.26348,200
Nov 17, 202396.0096.8094.7195.1592.80336,700
Nov 16, 202395.8098.5093.9094.9592.60647,900
Nov 15, 202392.0694.7091.9692.9190.61464,800
Nov 14, 202390.2191.7389.4891.4489.18393,000
Nov 13, 202388.0088.2786.8787.5085.34273,800
Nov 10, 202388.5689.1286.7988.0485.86346,100
Nov 09, 202389.7991.0687.6187.9285.75475,300
Nov 08, 202388.2889.7087.7189.5087.29379,400
Nov 07, 202386.8587.7485.8187.2785.11257,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...